La bourse est fermée
CAC 40
5 762,34 +85,47 (+1,51 %) Euro Stoxx 50
3 318,20 +39,16 (+1,19 %) Dow Jones
28 725,51 -500,10 (-1,71 %) EUR/USD
0,9801 -0,0018 (-0,19 %) Gold future
1 668,30 -0,30 (-0,02 %) BTC-EUR
19 568,34 -259,41 (-1,31 %)
The Goldman Sachs Group, Inc. (GS)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:350.00
Options d’achatpour7 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GS221007C00350000 | 2022-09-29 11:05AM EDT | 2022-10-07 | 0.02 | 0.00 | 0.22 | 0.00 | - | 25 | 137 | 61.72% |
| GS221014C00350000 | 2022-09-30 3:17PM EDT | 2022-10-14 | 0.05 | 0.01 | 0.29 | -0.13 | -72.22% | 2 | 258 | 48.44% |
| GS221021C00350000 | 2022-09-30 1:55PM EDT | 2022-10-21 | 0.40 | 0.20 | 0.50 | -0.03 | -6.98% | 2 | 2,935 | 42.97% |
| GS221028C00350000 | 2022-09-30 2:55PM EDT | 2022-10-28 | 0.57 | 0.34 | 0.71 | -0.06 | -9.52% | 3 | 68 | 39.58% |
| GS221104C00350000 | 2022-09-23 3:05PM EDT | 2022-11-04 | 1.57 | 0.60 | 0.92 | 0.00 | - | 1 | 3 | 37.21% |
| GS221118C00350000 | 2022-09-30 3:26PM EDT | 2022-11-18 | 1.42 | 1.28 | 1.50 | -0.46 | -24.47% | 23 | 452 | 35.05% |
| GS221216C00350000 | 2022-09-30 3:57PM EDT | 2022-12-16 | 2.65 | 2.56 | 2.82 | -0.84 | -24.07% | 13 | 585 | 33.01% |
| GS230120C00350000 | 2022-09-30 1:37PM EDT | 2023-01-20 | 5.43 | 4.85 | 5.30 | -0.42 | -7.18% | 40 | 3,572 | 33.52% |
| GS230317C00350000 | 2022-09-30 2:38PM EDT | 2023-03-17 | 8.50 | 7.90 | 8.40 | -0.05 | -0.58% | 16 | 691 | 32.63% |
| GS230421C00350000 | 2022-09-29 12:09PM EDT | 2023-04-21 | 11.00 | 9.80 | 10.60 | -0.70 | -5.98% | 1 | 165 | 32.79% |
| GS230616C00350000 | 2022-09-30 3:01PM EDT | 2023-06-16 | 13.55 | 12.55 | 13.50 | -0.45 | -3.21% | 2 | 872 | 32.46% |
| GS240119C00350000 | 2022-09-30 9:46AM EDT | 2024-01-19 | 25.04 | 23.20 | 24.65 | -2.66 | -9.60% | 2 | 592 | 32.96% |
| GS240621C00350000 | 2022-09-09 10:10AM EDT | 2024-06-21 | 50.65 | 29.00 | 31.10 | 0.00 | - | 2 | 313 | 32.96% |
| GS250117C00350000 | 2022-09-29 12:42PM EDT | 2025-01-17 | 38.00 | 33.45 | 37.90 | 0.00 | - | 2 | 15 | 32.42% |
Options de ventepour7 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GS221007P00350000 | 2022-09-26 10:06AM EDT | 2022-10-07 | 50.25 | 54.80 | 57.90 | 0.00 | - | 7 | 0 | 89.21% |
| GS221014P00350000 | 2022-09-12 10:27AM EDT | 2022-10-14 | 13.44 | 54.80 | 58.25 | 0.00 | - | 6 | 0 | 65.09% |
| GS221021P00350000 | 2022-09-28 12:29PM EDT | 2022-10-21 | 50.50 | 56.10 | 57.85 | 0.00 | - | 5 | 418 | 48.32% |
| GS221118P00350000 | 2022-09-30 3:02PM EDT | 2022-11-18 | 55.50 | 56.40 | 58.30 | -1.00 | -1.77% | 7 | 196 | 34.19% |
| GS221216P00350000 | 2022-09-28 12:27PM EDT | 2022-12-16 | 54.35 | 58.60 | 60.35 | 0.00 | - | 5 | 130 | 34.96% |
| GS230120P00350000 | 2022-09-29 11:38AM EDT | 2023-01-20 | 60.65 | 60.50 | 62.00 | 0.00 | - | 1 | 3,181 | 32.97% |
| GS230317P00350000 | 2022-09-29 11:30AM EDT | 2023-03-17 | 62.55 | 63.45 | 64.50 | 0.00 | - | 1 | 552 | 31.27% |
| GS230421P00350000 | 2022-09-27 11:25AM EDT | 2023-04-21 | 64.00 | 64.50 | 65.75 | 0.00 | - | 2 | 4 | 30.28% |
| GS230616P00350000 | 2022-09-27 2:49PM EDT | 2023-06-16 | 67.95 | 66.30 | 67.75 | 0.00 | - | 4 | 644 | 29.29% |
| GS240119P00350000 | 2022-09-26 12:13PM EDT | 2024-01-19 | 72.38 | 73.55 | 75.70 | 0.00 | - | 93 | 666 | 28.31% |
| GS240621P00350000 | 2022-09-23 10:08AM EDT | 2024-06-21 | 71.66 | 76.40 | 80.25 | 0.00 | - | 1 | 304 | 27.76% |
| GS250117P00350000 | 2022-09-27 12:42PM EDT | 2025-01-17 | 83.00 | 79.15 | 83.25 | 0.00 | - | 7 | 8 | 25.80% |
© 2022 Yahoo. Tous droits réservés.
