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
19 581,10 -225,94 (-1,14 %)
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’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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GS221007C00360000 | 2022-09-30 1:46PM EDT | 2022-10-07 | 0.01 | 0.01 | 0.07 | 0.00 | - | 212 | 141 | 62.11% |
| GS221014C00360000 | 2022-09-28 12:21PM EDT | 2022-10-14 | 0.15 | 0.00 | 0.26 | 0.00 | - | 25 | 110 | 53.81% |
| GS221021C00360000 | 2022-09-30 1:24PM EDT | 2022-10-21 | 0.22 | 0.16 | 0.32 | +0.02 | +10.00% | 5 | 2,964 | 44.82% |
| GS221028C00360000 | 2022-09-29 10:56AM EDT | 2022-10-28 | 0.30 | 0.14 | 0.49 | 0.00 | - | 1 | 42 | 41.46% |
| GS221104C00360000 | 2022-09-26 3:02PM EDT | 2022-11-04 | 0.60 | 0.28 | 0.60 | +0.60 | - | - | 1 | 38.33% |
| GS221111C00360000 | 2022-09-29 11:29AM EDT | 2022-11-11 | 0.77 | 0.39 | 0.69 | +0.77 | - | - | 2 | 35.84% |
| GS221118C00360000 | 2022-09-30 3:09PM EDT | 2022-11-18 | 0.88 | 0.71 | 0.91 | -0.19 | -17.76% | 3 | 2,174 | 35.00% |
| GS221216C00360000 | 2022-09-30 3:57PM EDT | 2022-12-16 | 1.77 | 1.65 | 1.88 | -0.43 | -19.55% | 1 | 318 | 32.79% |
| GS230120C00360000 | 2022-09-30 2:01PM EDT | 2023-01-20 | 3.73 | 3.55 | 3.85 | -0.62 | -14.25% | 2 | 1,687 | 33.11% |
| GS230317C00360000 | 2022-09-30 3:56PM EDT | 2023-03-17 | 6.20 | 6.00 | 6.55 | -0.85 | -12.06% | 38 | 322 | 32.25% |
| GS230421C00360000 | 2022-09-29 10:40AM EDT | 2023-04-21 | 8.50 | 7.80 | 8.35 | 0.00 | - | 8 | 39 | 32.14% |
| GS230616C00360000 | 2022-09-30 12:13PM EDT | 2023-06-16 | 11.50 | 10.35 | 11.10 | -0.50 | -4.17% | 19 | 1,307 | 31.98% |
| GS240119C00360000 | 2022-09-27 3:53PM EDT | 2024-01-19 | 20.80 | 20.45 | 21.85 | 0.00 | - | 1 | 338 | 32.66% |
| GS240621C00360000 | 2022-09-26 11:39AM EDT | 2024-06-21 | 27.67 | 24.75 | 28.20 | 0.00 | - | 9 | 46 | 32.72% |
| GS250117C00360000 | 2022-09-27 11:46AM EDT | 2025-01-17 | 33.23 | 30.40 | 35.00 | +33.23 | - | - | 3 | 32.26% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GS221007P00360000 | 2022-09-23 9:56AM EDT | 2022-10-07 | 54.59 | 64.80 | 67.90 | 0.00 | - | 1 | 0 | 99.90% |
| GS221021P00360000 | 2022-09-27 10:01AM EDT | 2022-10-21 | 63.82 | 65.25 | 67.95 | 0.00 | - | 5 | 3 | 55.32% |
| GS221028P00360000 | 2022-09-23 10:49AM EDT | 2022-10-28 | 58.60 | 65.00 | 69.00 | 0.00 | - | 1 | 0 | 56.26% |
| GS221118P00360000 | 2022-09-29 11:51AM EDT | 2022-11-18 | 64.35 | 65.85 | 67.90 | 0.00 | - | 3 | 154 | 35.35% |
| GS221216P00360000 | 2022-09-27 11:27AM EDT | 2022-12-16 | 68.00 | 67.30 | 69.70 | 0.00 | - | 1 | 103 | 36.29% |
| GS230120P00360000 | 2022-09-29 1:51PM EDT | 2023-01-20 | 68.60 | 68.75 | 70.65 | 0.00 | - | 10 | 1,775 | 32.74% |
| GS230317P00360000 | 2022-09-28 1:56PM EDT | 2023-03-17 | 66.71 | 71.15 | 72.70 | 0.00 | - | 3 | 80 | 30.82% |
| GS230616P00360000 | 2022-09-30 12:22PM EDT | 2023-06-16 | 73.75 | 73.95 | 75.80 | +16.90 | +29.73% | 15 | 337 | 29.14% |
| GS240119P00360000 | 2022-09-26 3:35PM EDT | 2024-01-19 | 80.16 | 80.50 | 83.40 | 0.00 | - | 4 | 122 | 28.27% |
| GS240621P00360000 | 2022-09-19 11:22AM EDT | 2024-06-21 | 64.10 | 83.00 | 86.85 | 0.00 | - | 350 | 350 | 27.05% |
| GS250117P00360000 | 2022-09-30 11:41AM EDT | 2025-01-17 | 85.40 | 85.65 | 89.70 | +85.40 | - | 1 | 0 | 25.16% |
© 2022 Yahoo. Tous droits réservés.
