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:360.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GS220701C00360000 | 2022-06-15 3:06PM EDT | 2022-07-01 | 0.13 | 0.00 | 0.14 | 0.00 | - | 1 | 75 | 62.31% |
| GS220708C00360000 | 2022-06-15 12:49PM EDT | 2022-07-08 | 0.11 | 0.00 | 0.23 | 0.00 | - | 1 | 6 | 47.36% |
| GS220715C00360000 | 2022-06-24 11:52AM EDT | 2022-07-15 | 0.09 | 0.00 | 0.15 | +0.03 | +50.00% | 52 | 1,833 | 35.35% |
| GS220722C00360000 | 2022-06-15 2:05PM EDT | 2022-07-22 | 0.31 | 0.01 | 0.36 | 0.00 | - | 1 | 6 | 34.62% |
| GS220729C00360000 | 2022-06-24 11:17AM EDT | 2022-07-29 | 0.26 | 0.16 | 0.49 | -1.06 | -80.30% | 2 | 6 | 32.47% |
| GS220819C00360000 | 2022-06-24 1:16PM EDT | 2022-08-19 | 0.98 | 0.90 | 1.13 | +0.28 | +40.00% | 21 | 1 | 30.10% |
| GS220916C00360000 | 2022-06-24 12:55PM EDT | 2022-09-16 | 1.98 | 1.85 | 2.32 | +0.98 | +98.00% | 11 | 1,344 | 29.26% |
| GS221021C00360000 | 2022-06-24 2:14PM EDT | 2022-10-21 | 3.86 | 3.75 | 4.15 | +1.91 | +97.95% | 7 | 160 | 29.22% |
| GS221118C00360000 | 2022-06-22 9:51AM EDT | 2022-11-18 | 2.93 | 5.30 | 5.80 | 0.00 | - | 4 | 133 | 29.49% |
| GS221216C00360000 | 2022-06-24 3:30PM EDT | 2022-12-16 | 6.73 | 6.60 | 6.90 | +3.37 | +100.30% | 10 | 32 | 28.83% |
| GS230120C00360000 | 2022-06-24 3:11PM EDT | 2023-01-20 | 8.39 | 8.20 | 9.15 | +2.69 | +47.19% | 3 | 1,376 | 29.49% |
| GS230317C00360000 | 2022-06-21 10:08AM EDT | 2023-03-17 | 8.45 | 11.30 | 12.00 | 0.00 | - | 11 | 75 | 29.52% |
| GS230616C00360000 | 2022-06-21 3:00PM EDT | 2023-06-16 | 11.36 | 15.55 | 16.50 | 0.00 | - | 1 | 657 | 29.74% |
| GS240119C00360000 | 2022-06-24 2:47PM EDT | 2024-01-19 | 24.50 | 24.05 | 25.25 | +6.80 | +38.42% | 2 | 333 | 29.60% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GS220715P00360000 | 2022-06-24 10:18AM EDT | 2022-07-15 | 62.28 | 53.55 | 58.80 | -12.92 | -17.18% | 3 | 5 | 54.71% |
| GS220722P00360000 | 2022-06-13 9:31AM EDT | 2022-07-22 | 80.10 | 56.20 | 58.95 | 0.00 | - | 1 | 0 | 47.88% |
| GS220819P00360000 | 2022-06-17 12:38PM EDT | 2022-08-19 | 78.65 | 55.05 | 60.00 | 0.00 | - | 2 | 2 | 37.87% |
| GS220916P00360000 | 2022-06-22 3:44PM EDT | 2022-09-16 | 76.62 | 58.85 | 60.90 | 0.00 | - | 5 | 604 | 33.50% |
| GS221021P00360000 | 2022-06-16 12:29PM EDT | 2022-10-21 | 80.89 | 60.25 | 62.20 | 0.00 | - | 2 | 32 | 31.05% |
| GS221118P00360000 | 2022-06-10 10:52AM EDT | 2022-11-18 | 72.72 | 61.10 | 62.90 | 0.00 | - | 1 | 27 | 29.24% |
| GS221216P00360000 | 2022-06-13 11:05AM EDT | 2022-12-16 | 84.79 | 63.10 | 64.40 | 0.00 | - | - | 2 | 29.26% |
| GS230120P00360000 | 2022-06-17 12:09PM EDT | 2023-01-20 | 83.65 | 63.35 | 66.05 | 0.00 | - | 10 | 1,800 | 29.03% |
| GS230317P00360000 | 2022-06-24 2:24PM EDT | 2023-03-17 | 68.61 | 67.00 | 68.60 | -13.89 | -16.84% | 3 | 24 | 28.80% |
| GS230616P00360000 | 2022-06-13 12:03PM EDT | 2023-06-16 | 87.20 | 69.15 | 71.95 | 0.00 | - | 108 | 294 | 28.09% |
| GS240119P00360000 | 2022-06-16 3:33PM EDT | 2024-01-19 | 90.43 | 74.35 | 78.45 | 0.00 | - | 1 | 20 | 26.83% |
