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:380.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GS220701C00380000 | 2022-06-21 11:42AM EDT | 2022-07-01 | 0.01 | 0.00 | 0.26 | 0.00 | - | 3 | 5 | 85.06% |
| GS220708C00380000 | 2022-06-24 12:58PM EDT | 2022-07-08 | 0.01 | 0.00 | 0.11 | -0.01 | -50.00% | 5 | 1 | 53.71% |
| GS220715C00380000 | 2022-06-24 3:54PM EDT | 2022-07-15 | 0.05 | 0.00 | 0.10 | +0.03 | +150.00% | 6 | 2,247 | 42.19% |
| GS220819C00380000 | 2022-06-23 10:54AM EDT | 2022-08-19 | 0.15 | 0.15 | 0.46 | +0.15 | - | - | 10 | 31.23% |
| GS220916C00380000 | 2022-06-24 10:06AM EDT | 2022-09-16 | 0.60 | 0.59 | 0.87 | +0.20 | +50.00% | 1 | 1,015 | 28.48% |
| GS221021C00380000 | 2022-06-24 3:20PM EDT | 2022-10-21 | 1.82 | 1.66 | 2.06 | +0.76 | +71.70% | 18 | 88 | 28.83% |
| GS221118C00380000 | 2022-06-24 12:16PM EDT | 2022-11-18 | 2.94 | 2.73 | 2.99 | +1.44 | +96.00% | 2 | 57 | 28.53% |
| GS221216C00380000 | 2022-06-22 2:37PM EDT | 2022-12-16 | 2.17 | 3.60 | 4.00 | 0.00 | - | 25 | 102 | 28.39% |
| GS230120C00380000 | 2022-06-23 11:42AM EDT | 2023-01-20 | 2.93 | 4.75 | 5.70 | 0.00 | - | 10 | 1,609 | 28.95% |
| GS230317C00380000 | 2022-06-24 9:49AM EDT | 2023-03-17 | 6.35 | 7.15 | 7.95 | +1.45 | +29.59% | 1 | 303 | 28.88% |
| GS230616C00380000 | 2022-06-24 11:33AM EDT | 2023-06-16 | 11.20 | 10.65 | 11.95 | +2.25 | +25.14% | 1 | 150 | 29.25% |
| GS240119C00380000 | 2022-06-24 10:09AM EDT | 2024-01-19 | 18.00 | 17.75 | 19.50 | +3.75 | +26.32% | 2 | 166 | 28.82% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GS220715P00380000 | 2022-06-06 12:15PM EDT | 2022-07-15 | 60.02 | 74.00 | 78.50 | 0.00 | - | 30 | 0 | 63.77% |
| GS220916P00380000 | 2022-06-09 11:40AM EDT | 2022-09-16 | 73.00 | 77.45 | 80.30 | 0.00 | - | 10 | 205 | 38.18% |
| GS221021P00380000 | 2022-06-14 11:57AM EDT | 2022-10-21 | 96.40 | 78.05 | 80.80 | 0.00 | - | 1 | 79 | 33.36% |
| GS221118P00380000 | 2022-05-26 10:04AM EDT | 2022-11-18 | 66.00 | 78.45 | 81.90 | 0.00 | - | 2 | 2 | 32.50% |
| GS221216P00380000 | 2022-05-23 9:57AM EDT | 2022-12-16 | 75.60 | 97.30 | 98.95 | 0.00 | - | 10 | 10 | 54.27% |
| GS230120P00380000 | 2022-05-27 11:45AM EDT | 2023-01-20 | 66.57 | 80.75 | 82.75 | 0.00 | - | 10 | 1,784 | 28.64% |
| GS230317P00380000 | 2022-06-16 10:59AM EDT | 2023-03-17 | 103.42 | 82.70 | 84.70 | 0.00 | - | 1 | 2 | 28.24% |
| GS230616P00380000 | 2022-06-02 10:26AM EDT | 2023-06-16 | 75.00 | 84.30 | 87.25 | 0.00 | - | 2 | 197 | 27.23% |
| GS240119P00380000 | 2022-06-16 3:07PM EDT | 2024-01-19 | 106.60 | 88.80 | 92.60 | 0.00 | - | 5 | 37 | 25.77% |
