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:345.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GS220701C00345000 | 2022-06-21 2:33PM EDT | 2022-07-01 | 0.02 | 0.00 | 0.15 | 0.00 | - | 1 | 145 | 54.30% |
| GS220708C00345000 | 2022-06-23 10:35AM EDT | 2022-07-08 | 0.12 | 0.00 | 0.20 | 0.00 | - | 30 | 109 | 36.67% |
| GS220715C00345000 | 2022-06-24 3:32PM EDT | 2022-07-15 | 0.27 | 0.19 | 0.43 | +0.10 | +58.82% | 110 | 595 | 33.33% |
| GS220722C00345000 | 2022-06-24 3:59PM EDT | 2022-07-22 | 0.75 | 0.56 | 0.88 | +0.60 | +400.00% | 1 | 47 | 33.12% |
| GS220729C00345000 | 2022-06-22 3:31PM EDT | 2022-07-29 | 0.36 | 0.97 | 1.28 | 0.00 | - | 2 | 3 | 32.19% |
| GS220805C00345000 | 2022-06-24 1:04PM EDT | 2022-08-05 | 1.55 | 1.35 | 2.05 | +1.55 | - | 20 | - | 33.25% |
| GS220819C00345000 | 2022-06-24 3:32PM EDT | 2022-08-19 | 2.33 | 2.26 | 2.72 | +1.32 | +130.69% | 220 | 29 | 31.20% |
| GS220916C00345000 | 2022-06-23 1:35PM EDT | 2022-09-16 | 1.62 | 3.85 | 4.25 | +1.62 | - | - | 3 | 29.49% |
| GS221021C00345000 | 2022-06-21 12:47PM EDT | 2022-10-21 | 3.55 | 6.50 | 7.05 | 0.00 | - | 23 | 121 | 30.18% |
| GS221118C00345000 | 2022-06-21 1:02PM EDT | 2022-11-18 | 5.00 | 8.50 | 9.10 | 0.00 | - | 5 | 77 | 30.40% |
| GS221216C00345000 | 2022-06-17 11:49AM EDT | 2022-12-16 | 6.15 | 10.00 | 10.65 | 0.00 | - | 4 | 46 | 30.00% |
| GS230120C00345000 | 2022-06-24 3:19PM EDT | 2023-01-20 | 12.15 | 11.60 | 12.95 | +4.50 | +58.82% | 5 | 78 | 30.21% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GS220701P00345000 | 2022-06-09 2:23PM EDT | 2022-07-01 | 36.02 | 39.65 | 44.60 | 0.00 | - | 1 | 0 | 98.00% |
| GS220715P00345000 | 2022-06-23 11:26AM EDT | 2022-07-15 | 62.66 | 40.05 | 45.05 | 0.00 | - | 2 | 16 | 53.10% |
| GS220722P00345000 | 2022-06-21 11:16AM EDT | 2022-07-22 | 61.27 | 39.20 | 44.05 | 0.00 | - | 2 | 0 | 39.76% |
| GS220729P00345000 | 2022-06-14 11:11AM EDT | 2022-07-29 | 59.60 | 39.65 | 44.55 | 0.00 | - | - | 1 | 37.90% |
| GS220916P00345000 | 2022-06-24 10:26AM EDT | 2022-09-16 | 51.20 | 44.55 | 47.85 | +51.20 | - | 3 | 0 | 32.79% |
| GS221021P00345000 | 2022-06-24 10:18AM EDT | 2022-10-21 | 52.21 | 48.00 | 49.80 | -14.14 | -21.31% | 3 | 63 | 31.11% |
| GS221118P00345000 | 2022-06-14 2:29PM EDT | 2022-11-18 | 65.25 | 49.25 | 51.70 | 0.00 | - | 3 | 8 | 30.96% |
| GS221216P00345000 | 2022-06-16 11:14AM EDT | 2022-12-16 | 69.70 | 51.45 | 52.90 | 0.00 | - | 2 | 6 | 30.03% |
| GS230120P00345000 | 2022-05-31 3:08PM EDT | 2023-01-20 | 40.85 | 52.75 | 54.60 | 0.00 | - | 14 | 26 | 29.50% |
