Italia markets closed
FTSE MIB
32.665,21 -944,64 (-2,81%) Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,32 (+0,12%) Nikkei 225
38.814,56 +94,09 (+0,24%) Petrolio
78,49 -0,13 (-0,17%) Bitcoin EUR
62.100,36 +267,30 (+0,43%)
The Goldman Sachs Group, Inc. (GS)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240628C00370000 | 2024-05-30 12:06PM EDT | 370.00 | 81.95 | 74.90 | 79.90 | 0.00 | - | 1 | 1 | 60.13% |
| GS240628C00380000 | 2024-06-07 3:42PM EDT | 380.00 | 76.92 | 64.95 | 69.85 | 0.00 | - | 10 | 10 | 53.09% |
| GS240628C00385000 | 2024-06-07 9:30AM EDT | 385.00 | 72.37 | 60.05 | 64.90 | 0.00 | - | 1 | 1 | 50.42% |
| GS240628C00395000 | 2024-05-29 10:33AM EDT | 395.00 | 61.13 | 50.20 | 54.90 | 0.00 | - | 1 | 0 | 60.33% |
| GS240628C00400000 | 2024-05-29 12:30PM EDT | 400.00 | 57.00 | 45.25 | 50.05 | 0.00 | - | 2 | 2 | 56.78% |
| GS240628C00415000 | 2024-05-23 11:07AM EDT | 415.00 | 45.50 | 32.30 | 35.60 | 0.00 | - | 1 | 2 | 45.87% |
| GS240628C00430000 | 2024-06-14 10:09AM EDT | 430.00 | 15.50 | 18.85 | 20.45 | -5.23 | -25.23% | 10 | 16 | 30.83% |
| GS240628C00435000 | 2024-06-14 10:19AM EDT | 435.00 | 11.70 | 15.20 | 18.05 | -2.91 | -19.92% | 12 | 25 | 34.41% |
| GS240628C00440000 | 2024-06-14 2:55PM EDT | 440.00 | 11.95 | 12.00 | 12.70 | -2.12 | -15.07% | 63 | 19 | 27.30% |
| GS240628C00442500 | 2024-06-14 9:59AM EDT | 442.50 | 7.99 | 10.45 | 11.10 | -2.51 | -23.90% | 2 | 8 | 26.84% |
| GS240628C00445000 | 2024-06-14 3:30PM EDT | 445.00 | 9.20 | 8.95 | 9.65 | -0.80 | -8.00% | 40 | 49 | 26.53% |
| GS240628C00447500 | 2024-06-14 2:39PM EDT | 447.50 | 7.75 | 7.70 | 8.30 | -0.90 | -10.40% | 12 | 27 | 26.18% |
| GS240628C00450000 | 2024-06-14 3:43PM EDT | 450.00 | 6.75 | 6.45 | 7.05 | +0.15 | +2.27% | 69 | 38 | 25.80% |
| GS240628C00452500 | 2024-06-14 3:37PM EDT | 452.50 | 5.60 | 5.45 | 5.95 | +0.23 | +4.28% | 4 | 21 | 25.52% |
| GS240628C00455000 | 2024-06-14 3:57PM EDT | 455.00 | 4.57 | 4.50 | 4.90 | -0.38 | -7.68% | 60 | 255 | 25.04% |
| GS240628C00457500 | 2024-06-14 12:11PM EDT | 457.50 | 3.82 | 3.70 | 4.15 | -0.27 | -6.60% | 17 | 136 | 25.16% |
| GS240628C00460000 | 2024-06-14 3:59PM EDT | 460.00 | 3.14 | 2.93 | 3.35 | -0.41 | -11.55% | 54 | 166 | 24.77% |
| GS240628C00462500 | 2024-06-14 2:33PM EDT | 462.50 | 2.41 | 2.40 | 2.74 | -0.15 | -5.86% | 6 | 16 | 24.68% |
| GS240628C00465000 | 2024-06-14 3:46PM EDT | 465.00 | 2.03 | 1.92 | 2.87 | -0.32 | -13.62% | 47 | 200 | 27.29% |
| GS240628C00467500 | 2024-06-12 3:27PM EDT | 467.50 | 2.01 | 1.51 | 1.85 | 0.00 | - | - | 5 | 24.87% |
| GS240628C00470000 | 2024-06-14 3:12PM EDT | 470.00 | 1.31 | 1.18 | 1.49 | +0.01 | +0.77% | 221 | 139 | 24.87% |
| GS240628C00472500 | 2024-06-13 2:27PM EDT | 472.50 | 1.10 | 0.92 | 1.20 | 0.00 | - | 3 | 8 | 24.93% |
| GS240628C00475000 | 2024-06-14 10:38AM EDT | 475.00 | 0.54 | 0.72 | 0.96 | -0.36 | -40.00% | 21 | 249 | 24.99% |
| GS240628C00480000 | 2024-06-13 10:31AM EDT | 480.00 | 0.42 | 0.43 | 0.56 | 0.00 | - | 2 | 177 | 24.71% |
| GS240628C00485000 | 2024-06-14 12:22PM EDT | 485.00 | 0.32 | 0.24 | 0.34 | -0.04 | -11.11% | 3 | 44 | 24.85% |
| GS240628C00490000 | 2024-06-14 12:16PM EDT | 490.00 | 0.20 | 0.15 | 0.31 | -0.04 | -16.67% | 21 | 101 | 26.88% |
| GS240628C00495000 | 2024-06-14 1:50PM EDT | 495.00 | 0.13 | 0.08 | 0.16 | -0.08 | -38.10% | 32 | 56 | 26.32% |
| GS240628C00500000 | 2024-06-12 2:44PM EDT | 500.00 | 0.14 | 0.05 | 0.12 | 0.00 | - | 3 | 278 | 27.34% |
| GS240628C00505000 | 2024-06-13 3:58PM EDT | 505.00 | 0.11 | 0.01 | 0.26 | 0.00 | - | 10 | 249 | 32.86% |
| GS240628C00510000 | 2024-06-12 2:23PM EDT | 510.00 | 0.07 | 0.05 | 0.56 | 0.00 | - | 36 | 40 | 39.94% |
| GS240628C00520000 | 2024-06-13 3:24PM EDT | 520.00 | 0.07 | 0.00 | 0.25 | 0.00 | - | 2 | 3 | 39.06% |
| GS240628C00530000 | 2024-05-21 10:29AM EDT | 530.00 | 0.50 | 0.03 | 0.55 | 0.00 | - | - | 1 | 48.88% |
| GS240628C00560000 | 2024-05-21 10:29AM EDT | 560.00 | 0.29 | 0.00 | 0.54 | 0.00 | - | - | 1 | 55.13% |
Opzioni di venditaper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240628P00330000 | 2024-06-11 1:54PM EDT | 330.00 | 0.02 | 0.00 | 4.30 | 0.00 | - | - | 13 | 105.59% |
| GS240628P00365000 | 2024-05-30 3:36PM EDT | 365.00 | 0.20 | 0.04 | 0.18 | 0.00 | - | 1 | 1 | 48.54% |
| GS240628P00370000 | 2024-06-14 12:18PM EDT | 370.00 | 0.11 | 0.05 | 0.30 | -0.03 | -21.43% | 500 | 2 | 49.17% |
| GS240628P00375000 | 2024-06-14 3:37PM EDT | 375.00 | 0.11 | 0.09 | 0.17 | -0.02 | -15.38% | 10 | 3 | 42.43% |
| GS240628P00380000 | 2024-06-13 2:28PM EDT | 380.00 | 0.15 | 0.10 | 0.19 | 0.00 | - | 1 | 3 | 40.23% |
| GS240628P00385000 | 2024-06-11 2:38PM EDT | 385.00 | 0.22 | 0.13 | 0.24 | 0.00 | - | 3 | 5 | 38.72% |
| GS240628P00390000 | 2024-06-13 3:54PM EDT | 390.00 | 0.20 | 0.19 | 0.26 | 0.00 | - | 30 | 71 | 36.28% |
| GS240628P00395000 | 2024-06-14 3:14PM EDT | 395.00 | 0.27 | 0.24 | 0.31 | +0.04 | +17.39% | 13 | 30 | 34.38% |
| GS240628P00400000 | 2024-06-14 3:14PM EDT | 400.00 | 0.33 | 0.30 | 0.38 | +0.03 | +10.00% | 14 | 50 | 32.52% |
| GS240628P00405000 | 2024-06-14 10:00AM EDT | 405.00 | 0.62 | 0.39 | 0.47 | +0.07 | +12.73% | 1 | 7 | 30.69% |
| GS240628P00410000 | 2024-06-12 3:55PM EDT | 410.00 | 0.95 | 0.42 | 0.62 | +0.41 | +75.93% | 8 | 57 | 29.18% |
| GS240628P00415000 | 2024-06-14 3:42PM EDT | 415.00 | 0.77 | 0.72 | 0.83 | -0.01 | -1.28% | 63 | 113 | 27.71% |
| GS240628P00420000 | 2024-06-14 1:50PM EDT | 420.00 | 1.20 | 1.02 | 1.28 | +0.18 | +17.65% | 266 | 95 | 27.25% |
| GS240628P00425000 | 2024-06-14 3:49PM EDT | 425.00 | 1.57 | 1.52 | 1.67 | +0.04 | +2.61% | 19 | 193 | 25.50% |
| GS240628P00430000 | 2024-06-14 2:02PM EDT | 430.00 | 2.70 | 2.22 | 2.42 | +0.39 | +16.88% | 29 | 240 | 24.66% |
| GS240628P00435000 | 2024-06-14 3:40PM EDT | 435.00 | 3.30 | 3.15 | 3.65 | -0.05 | -1.49% | 27 | 171 | 24.49% |
| GS240628P00440000 | 2024-06-14 2:05PM EDT | 440.00 | 5.63 | 4.60 | 5.05 | +1.07 | +23.46% | 67 | 151 | 23.56% |
| GS240628P00442500 | 2024-06-14 11:48AM EDT | 442.50 | 6.45 | 5.55 | 6.10 | +1.10 | +20.56% | 13 | 43 | 23.68% |
| GS240628P00445000 | 2024-06-14 3:38PM EDT | 445.00 | 6.81 | 6.60 | 7.05 | +0.09 | +1.34% | 40 | 156 | 23.12% |
| GS240628P00447500 | 2024-06-13 3:28PM EDT | 447.50 | 9.45 | 7.75 | 8.30 | +1.96 | +26.17% | 2 | 19 | 23.09% |
| GS240628P00450000 | 2024-06-14 3:38PM EDT | 450.00 | 9.27 | 9.00 | 9.65 | +0.17 | +1.87% | 24 | 268 | 22.97% |
| GS240628P00452500 | 2024-06-12 11:41AM EDT | 452.50 | 8.52 | 8.90 | 11.10 | 0.00 | - | - | 7 | 22.78% |
| GS240628P00455000 | 2024-06-14 11:54AM EDT | 455.00 | 13.26 | 11.95 | 12.70 | -0.04 | -0.30% | 5 | 125 | 22.66% |
| GS240628P00457500 | 2024-06-13 2:43PM EDT | 457.50 | 13.05 | 13.60 | 15.90 | 0.00 | - | 4 | 6 | 27.52% |
| GS240628P00460000 | 2024-06-14 3:13PM EDT | 460.00 | 15.95 | 15.40 | 16.05 | -2.95 | -15.61% | 4 | 119 | 21.66% |
| GS240628P00462500 | 2024-06-13 2:06PM EDT | 462.50 | 18.40 | 16.80 | 18.50 | 0.00 | - | 1 | 1 | 23.58% |
| GS240628P00465000 | 2024-06-14 2:08PM EDT | 465.00 | 21.60 | 19.25 | 20.55 | +4.00 | +22.73% | 1 | 36 | 23.71% |
| GS240628P00470000 | 2024-06-11 10:09AM EDT | 470.00 | 25.23 | 23.30 | 25.00 | 0.00 | - | 4 | 34 | 24.72% |
| GS240628P00475000 | 2024-05-21 3:43PM EDT | 475.00 | 13.70 | 26.60 | 29.65 | 0.00 | - | 40 | 20 | 25.99% |
| GS240628P00480000 | 2024-05-29 9:45AM EDT | 480.00 | 28.00 | 31.30 | 37.55 | 0.00 | - | 1 | 0 | 43.80% |
| GS240628P00490000 | 2024-06-06 1:55PM EDT | 490.00 | 30.15 | 42.35 | 48.00 | 0.00 | - | 1 | 0 | 53.09% |
| GS240628P00500000 | 2024-05-31 10:42AM EDT | 500.00 | 49.30 | 52.35 | 56.00 | 0.00 | - | 14 | 0 | 49.79% |
| GS240628P00510000 | 2024-05-31 10:43AM EDT | 510.00 | 59.16 | 62.35 | 68.00 | 0.00 | - | 8 | 0 | 50.17% |
| GS240628P00520000 | 2024-06-14 11:15AM EDT | 520.00 | 74.20 | 71.15 | 78.00 | +2.05 | +2.84% | 1 | 1 | 50.20% |
| GS240628P00525000 | 2024-06-13 3:45PM EDT | 525.00 | 78.55 | 77.35 | 83.00 | +1.56 | +2.03% | 2 | 2 | 58.12% |
| GS240628P00530000 | 2024-06-14 3:41PM EDT | 530.00 | 83.57 | 82.35 | 88.00 | +1.40 | +1.70% | 2 | 0 | 60.67% |
| GS240628P00550000 | 2024-06-13 2:32PM EDT | 550.00 | 102.35 | 102.35 | 108.00 | 0.00 | - | 42 | 15 | 70.37% |
| GS240628P00560000 | 2024-06-13 11:10AM EDT | 560.00 | 115.60 | 112.35 | 118.00 | 0.00 | - | 2 | 0 | 74.98% |
© 2024 Yahoo. Tutti i diritti riservati.