The Goldman Sachs Group, Inc. (GS)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:340.00
Options d’achatpour1 juillet 2022
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| GS220701C00340000 | 2022-06-24 10:07AM EDT | 2022-07-01 | 0.02 | 0.04 | 0.05 | -0.01 | -33.33% | 1 | 210 | 42.19% |
| GS220708C00340000 | 2022-06-24 12:47PM EDT | 2022-07-08 | 0.10 | 0.03 | 0.24 | +0.05 | +100.00% | 10 | 92 | 34.28% |
| GS220715C00340000 | 2022-06-24 2:43PM EDT | 2022-07-15 | 0.41 | 0.39 | 0.46 | +0.22 | +115.79% | 134 | 2,145 | 30.76% |
| GS220722C00340000 | 2022-06-24 11:42AM EDT | 2022-07-22 | 1.10 | 0.95 | 1.24 | +0.80 | +266.67% | 2 | 62 | 33.01% |
| GS220729C00340000 | 2022-06-24 11:39AM EDT | 2022-07-29 | 1.55 | 1.40 | 1.78 | +1.13 | +269.05% | 4 | 8 | 32.37% |
| GS220805C00340000 | 2022-06-24 9:52AM EDT | 2022-08-05 | 1.30 | 1.96 | 2.47 | +1.30 | - | 1 | 0 | 32.51% |
| GS220819C00340000 | 2022-06-24 3:56PM EDT | 2022-08-19 | 3.15 | 3.10 | 3.35 | +2.08 | +194.39% | 52 | 43 | 31.00% |
| GS220916C00340000 | 2022-06-24 3:47PM EDT | 2022-09-16 | 4.85 | 4.75 | 5.10 | +2.19 | +82.33% | 96 | 2,552 | 29.48% |
| GS221021C00340000 | 2022-06-24 1:39PM EDT | 2022-10-21 | 7.40 | 7.65 | 8.05 | +3.73 | +101.63% | 2 | 228 | 30.09% |
| GS221118C00340000 | 2022-06-17 11:01AM EDT | 2022-11-18 | 5.95 | 9.65 | 10.45 | 0.00 | - | 1 | 83 | 30.70% |
| GS221216C00340000 | 2022-06-24 3:22PM EDT | 2022-12-16 | 11.45 | 11.40 | 11.95 | +4.60 | +67.15% | 5 | 39 | 30.12% |
| GS230120C00340000 | 2022-06-24 3:59PM EDT | 2023-01-20 | 13.80 | 13.20 | 14.00 | +5.25 | +61.40% | 12 | 2,108 | 29.94% |
| GS230317C00340000 | 2022-06-24 12:32PM EDT | 2023-03-17 | 17.10 | 16.45 | 17.75 | +5.31 | +45.04% | 1 | 98 | 30.46% |
| GS230616C00340000 | 2022-06-24 1:18PM EDT | 2023-06-16 | 21.77 | 21.10 | 22.65 | +5.19 | +31.30% | 2 | 487 | 30.54% |
| GS240119C00340000 | 2022-06-22 12:44PM EDT | 2024-01-19 | 24.21 | 30.25 | 32.10 | 0.00 | - | 2 | 229 | 30.40% |
Options de ventepour1 juillet 2022
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| GS220701P00340000 | 2022-06-10 9:37AM EDT | 2022-07-01 | 42.92 | 32.90 | 38.90 | 0.00 | - | 1 | 0 | 81.40% |
| GS220708P00340000 | 2022-06-15 2:32PM EDT | 2022-07-08 | 54.57 | 33.55 | 38.55 | 0.00 | - | - | 0 | 49.21% |
| GS220715P00340000 | 2022-06-24 10:55AM EDT | 2022-07-15 | 41.16 | 35.40 | 40.30 | -14.79 | -26.43% | 3 | 237 | 50.60% |
| GS220722P00340000 | 2022-06-23 10:51AM EDT | 2022-07-22 | 56.20 | 34.60 | 39.60 | +56.20 | - | - | 1 | 39.70% |
| GS220729P00340000 | 2022-06-15 2:40PM EDT | 2022-07-29 | 52.25 | 34.85 | 39.80 | 0.00 | - | - | 2 | 36.17% |
| GS220819P00340000 | 2022-06-17 1:57PM EDT | 2022-08-19 | 57.40 | 38.95 | 40.30 | 0.00 | - | 2 | 3 | 30.02% |
| GS220916P00340000 | 2022-06-24 1:28PM EDT | 2022-09-16 | 44.14 | 41.90 | 45.00 | -12.96 | -22.70% | 7 | 1,238 | 35.33% |
| GS221021P00340000 | 2022-06-24 10:05AM EDT | 2022-10-21 | 48.65 | 44.40 | 45.85 | -9.88 | -16.88% | 1 | 241 | 31.07% |
| GS221118P00340000 | 2022-06-06 11:27AM EDT | 2022-11-18 | 35.65 | 45.40 | 47.10 | 0.00 | - | 1 | 4 | 29.82% |
| GS221216P00340000 | 2022-06-10 3:42PM EDT | 2022-12-16 | 61.02 | 47.95 | 49.05 | 0.00 | - | 2 | 57 | 29.94% |
| GS230120P00340000 | 2022-06-24 1:28PM EDT | 2023-01-20 | 51.35 | 49.45 | 50.95 | -13.19 | -20.44% | 2 | 1,955 | 29.60% |
| GS230317P00340000 | 2022-06-21 9:30AM EDT | 2023-03-17 | 63.07 | 52.40 | 53.95 | 0.00 | - | 30 | 100 | 29.41% |
| GS230616P00340000 | 2022-06-24 9:34AM EDT | 2023-06-16 | 62.00 | 55.10 | 57.60 | -9.93 | -13.81% | 1 | 748 | 28.58% |
| GS240119P00340000 | 2022-06-22 12:42PM EDT | 2024-01-19 | 75.07 | 61.25 | 64.90 | 0.00 | - | 2 | 389 | 27.47% |
