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:350.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GS220701C00350000 | 2022-06-22 12:20PM EDT | 2022-07-01 | 0.05 | 0.00 | 0.14 | 0.00 | - | 5 | 262 | 53.32% |
| GS220708C00350000 | 2022-06-24 12:00PM EDT | 2022-07-08 | 0.04 | 0.00 | 0.17 | -0.07 | -63.64% | 7 | 68 | 38.97% |
| GS220715C00350000 | 2022-06-24 2:11PM EDT | 2022-07-15 | 0.21 | 0.22 | 0.23 | +0.08 | +61.54% | 75 | 2,205 | 32.47% |
| GS220722C00350000 | 2022-06-24 9:50AM EDT | 2022-07-22 | 0.25 | 0.31 | 0.61 | -0.22 | -46.81% | 1 | 54 | 33.15% |
| GS220729C00350000 | 2022-06-24 11:33AM EDT | 2022-07-29 | 0.70 | 0.62 | 0.90 | -0.09 | -11.39% | 2 | 2 | 31.98% |
| GS220819C00350000 | 2022-06-24 3:49PM EDT | 2022-08-19 | 1.70 | 1.74 | 2.02 | +1.05 | +161.54% | 21 | 281 | 30.65% |
| GS220916C00350000 | 2022-06-24 3:59PM EDT | 2022-09-16 | 3.25 | 3.05 | 3.50 | +1.57 | +93.45% | 117 | 1,921 | 29.43% |
| GS221021C00350000 | 2022-06-24 3:05PM EDT | 2022-10-21 | 5.45 | 5.45 | 6.00 | +2.65 | +94.64% | 20 | 495 | 29.94% |
| GS221118C00350000 | 2022-06-24 11:07AM EDT | 2022-11-18 | 6.93 | 7.30 | 7.75 | +2.68 | +63.06% | 3 | 109 | 29.88% |
| GS221216C00350000 | 2022-06-24 3:04PM EDT | 2022-12-16 | 8.70 | 8.75 | 9.20 | +4.00 | +85.11% | 9 | 246 | 29.50% |
| GS230120C00350000 | 2022-06-24 3:22PM EDT | 2023-01-20 | 10.90 | 10.55 | 11.60 | +3.50 | +47.30% | 31 | 2,100 | 30.00% |
| GS230317C00350000 | 2022-06-24 12:32PM EDT | 2023-03-17 | 14.14 | 13.45 | 14.95 | +5.39 | +61.60% | 1 | 274 | 30.28% |
| GS230616C00350000 | 2022-06-24 10:37AM EDT | 2023-06-16 | 17.15 | 17.75 | 19.00 | +4.65 | +37.20% | 12 | 583 | 29.78% |
| GS240119C00350000 | 2022-06-24 11:15AM EDT | 2024-01-19 | 26.55 | 26.05 | 28.35 | +6.55 | +32.75% | 3 | 647 | 29.88% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GS220715P00350000 | 2022-06-21 10:24AM EDT | 2022-07-15 | 63.95 | 45.25 | 49.50 | 0.00 | - | 10 | 11 | 53.30% |
| GS220729P00350000 | 2022-06-17 10:56AM EDT | 2022-07-29 | 71.57 | 44.30 | 49.25 | 0.00 | - | 1 | 0 | 39.11% |
| GS220819P00350000 | 2022-06-22 9:31AM EDT | 2022-08-19 | 67.58 | 47.75 | 49.35 | 0.00 | - | 1 | 2 | 31.01% |
| GS220916P00350000 | 2022-06-22 9:34AM EDT | 2022-09-16 | 69.32 | 50.15 | 52.00 | 0.00 | - | 1 | 894 | 32.75% |
| GS221021P00350000 | 2022-06-16 3:00PM EDT | 2022-10-21 | 70.60 | 52.10 | 54.35 | 0.00 | - | 21 | 95 | 32.08% |
| GS221118P00350000 | 2022-06-10 11:03AM EDT | 2022-11-18 | 65.88 | 53.00 | 54.70 | 0.00 | - | 1 | 9 | 29.41% |
| GS221216P00350000 | 2022-06-16 10:00AM EDT | 2022-12-16 | 75.85 | 54.95 | 56.90 | 0.00 | - | 1 | 14 | 30.17% |
| GS230120P00350000 | 2022-06-24 3:59PM EDT | 2023-01-20 | 57.20 | 56.40 | 58.15 | -15.54 | -21.36% | 7 | 2,034 | 29.14% |
| GS230317P00350000 | 2022-06-22 9:58AM EDT | 2023-03-17 | 75.00 | 58.65 | 61.10 | 0.00 | - | 1 | 58 | 29.13% |
| GS230616P00350000 | 2022-06-23 9:56AM EDT | 2023-06-16 | 78.22 | 62.20 | 64.25 | 0.00 | - | 10 | 631 | 28.02% |
| GS240119P00350000 | 2022-06-23 9:57AM EDT | 2024-01-19 | 82.87 | 67.50 | 70.75 | 0.00 | - | 10 | 597 | 26.62% |
