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:390.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GS220715C00390000 | 2022-06-24 3:15PM EDT | 2022-07-15 | 0.04 | 0.00 | 0.17 | -0.01 | -20.00% | 5 | 2,022 | 48.34% |
| GS220819C00390000 | 2022-06-24 1:21PM EDT | 2022-08-19 | 0.15 | 0.05 | 0.28 | +0.15 | - | 1 | 0 | 31.28% |
| GS220916C00390000 | 2022-06-21 2:34PM EDT | 2022-09-16 | 0.28 | 0.33 | 0.50 | 0.00 | - | 5 | 951 | 27.91% |
| GS221021C00390000 | 2022-06-24 3:54PM EDT | 2022-10-21 | 1.21 | 1.05 | 1.45 | +0.51 | +72.86% | 1 | 18 | 28.68% |
| GS221118C00390000 | 2022-06-23 2:31PM EDT | 2022-11-18 | 1.10 | 1.86 | 2.35 | 0.00 | - | 3 | 43 | 28.83% |
| GS221216C00390000 | 2022-06-13 11:21AM EDT | 2022-12-16 | 2.24 | 2.63 | 3.00 | 0.00 | - | 1 | 4 | 28.12% |
| GS230120C00390000 | 2022-06-24 3:53PM EDT | 2023-01-20 | 4.00 | 3.60 | 4.30 | +1.71 | +74.67% | 12 | 2,361 | 28.37% |
| GS230317C00390000 | 2022-06-24 10:08AM EDT | 2023-03-17 | 5.65 | 5.80 | 7.45 | +1.60 | +39.51% | 1 | 76 | 30.05% |
| GS230616C00390000 | 2022-06-21 3:05PM EDT | 2023-06-16 | 6.85 | 8.55 | 11.20 | 0.00 | - | 1 | 56 | 30.18% |
| GS240119C00390000 | 2022-06-23 3:07PM EDT | 2024-01-19 | 12.50 | 15.70 | 17.95 | 0.00 | - | 1 | 55 | 29.13% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GS220701P00390000 | 2022-06-03 11:40AM EDT | 2022-07-01 | 70.37 | 82.75 | 88.85 | 0.00 | - | 1 | 0 | 129.98% |
| GS220715P00390000 | 2022-06-02 1:06PM EDT | 2022-07-15 | 66.35 | 85.50 | 89.20 | 0.00 | - | 1 | 0 | 74.51% |
| GS220729P00390000 | 2022-06-23 10:37AM EDT | 2022-07-29 | 106.63 | 86.10 | 88.95 | +106.63 | - | - | 0 | 55.37% |
| GS220916P00390000 | 2022-06-24 10:36AM EDT | 2022-09-16 | 92.77 | 86.80 | 89.35 | -18.73 | -16.80% | 1 | 379 | 37.24% |
| GS221021P00390000 | 2022-05-20 10:07AM EDT | 2022-10-21 | 84.70 | 108.90 | 112.75 | 0.00 | - | 22 | 22 | 73.31% |
| GS221118P00390000 | 2022-05-18 3:38PM EDT | 2022-11-18 | 88.30 | 109.20 | 112.45 | 0.00 | - | - | 1 | 65.91% |
| GS221216P00390000 | 2022-06-08 10:19AM EDT | 2022-12-16 | 77.20 | 88.60 | 91.40 | 0.00 | - | - | 10 | 30.81% |
| GS230120P00390000 | 2022-06-24 9:33AM EDT | 2023-01-20 | 99.62 | 89.45 | 92.25 | -9.67 | -8.85% | 3 | 565 | 29.73% |
| GS230317P00390000 | 2022-06-14 3:33PM EDT | 2023-03-17 | 110.49 | 91.10 | 93.20 | 0.00 | - | 10 | 20 | 27.90% |
| GS230616P00390000 | 2022-05-23 9:30AM EDT | 2023-06-16 | 90.65 | 109.55 | 111.25 | 0.00 | - | 1 | 7 | 42.61% |
| GS240119P00390000 | 2022-06-21 11:24AM EDT | 2024-01-19 | 114.17 | 96.80 | 100.60 | 0.00 | - | 2 | 147 | 25.60% |
