Italia markets close in 6 hours 10 minutes
FTSE MIB
32.806,36 +141,15 (+0,43%) Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,28 (+0,12%) Nikkei 225
38.102,44 -712,12 (-1,83%) Petrolio
78,68 +0,23 (+0,29%) Bitcoin EUR
61.692,26 -105,43 (-0,17%)
The Goldman Sachs Group, Inc. (GS)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240816C00220000 | 2024-06-05 10:34AM EDT | 220.00 | 242.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GS240816C00250000 | 2024-06-07 11:00AM EDT | 250.00 | 210.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS240816C00300000 | 2024-05-07 11:34AM EDT | 300.00 | 147.31 | 159.55 | 163.65 | 0.00 | - | 1 | 1 | 105.83% |
| GS240816C00310000 | 2024-05-03 12:48PM EDT | 310.00 | 131.82 | 146.00 | 152.35 | 0.00 | - | 12 | 12 | 93.35% |
| GS240816C00320000 | 2024-05-30 10:28AM EDT | 320.00 | 132.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS240816C00330000 | 2024-05-22 3:38PM EDT | 330.00 | 133.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS240816C00340000 | 2024-05-29 1:08PM EDT | 340.00 | 118.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GS240816C00350000 | 2024-05-28 1:31PM EDT | 350.00 | 114.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS240816C00360000 | 2024-06-11 9:32AM EDT | 360.00 | 93.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS240816C00365000 | 2024-05-29 9:51AM EDT | 365.00 | 92.89 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| GS240816C00370000 | 2024-05-23 11:07AM EDT | 370.00 | 92.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS240816C00380000 | 2024-05-29 9:48AM EDT | 380.00 | 78.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS240816C00385000 | 2024-05-31 3:31PM EDT | 385.00 | 74.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS240816C00390000 | 2024-05-29 10:37AM EDT | 390.00 | 70.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GS240816C00395000 | 2024-05-29 2:39PM EDT | 395.00 | 66.54 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GS240816C00400000 | 2024-05-31 3:02PM EDT | 400.00 | 60.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS240816C00405000 | 2024-05-31 3:02PM EDT | 405.00 | 56.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS240816C00410000 | 2024-06-11 10:12AM EDT | 410.00 | 44.25 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| GS240816C00415000 | 2024-06-13 10:00AM EDT | 415.00 | 38.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS240816C00420000 | 2024-06-11 9:33AM EDT | 420.00 | 38.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS240816C00425000 | 2024-06-13 10:38AM EDT | 425.00 | 30.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS240816C00430000 | 2024-06-14 2:09PM EDT | 430.00 | 27.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GS240816C00435000 | 2024-06-14 1:08PM EDT | 435.00 | 26.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GS240816C00440000 | 2024-06-14 3:59PM EDT | 440.00 | 22.55 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| GS240816C00445000 | 2024-06-14 3:43PM EDT | 445.00 | 19.68 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| GS240816C00450000 | 2024-06-14 3:58PM EDT | 450.00 | 17.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.39% |
| GS240816C00455000 | 2024-06-14 3:24PM EDT | 455.00 | 14.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.78% |
| GS240816C00460000 | 2024-06-14 3:38PM EDT | 460.00 | 12.41 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| GS240816C00465000 | 2024-06-13 3:54PM EDT | 465.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| GS240816C00470000 | 2024-06-14 2:07PM EDT | 470.00 | 8.11 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 3.13% |
| GS240816C00475000 | 2024-06-14 12:04PM EDT | 475.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| GS240816C00480000 | 2024-06-14 2:34PM EDT | 480.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 3.13% |
| GS240816C00485000 | 2024-06-14 3:23PM EDT | 485.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| GS240816C00490000 | 2024-06-14 2:55PM EDT | 490.00 | 3.82 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| GS240816C00495000 | 2024-06-12 1:26PM EDT | 495.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| GS240816C00500000 | 2024-06-14 1:04PM EDT | 500.00 | 2.66 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| GS240816C00505000 | 2024-06-14 3:43PM EDT | 505.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| GS240816C00510000 | 2024-06-14 2:07PM EDT | 510.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| GS240816C00515000 | 2024-06-13 12:47PM EDT | 515.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GS240816C00520000 | 2024-06-14 11:33AM EDT | 520.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| GS240816C00525000 | 2024-06-05 9:35AM EDT | 525.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| GS240816C00530000 | 2024-05-29 9:34AM EDT | 530.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GS240816C00535000 | 2024-05-21 2:36PM EDT | 535.00 | 2.42 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| GS240816C00540000 | 2024-06-14 10:29AM EDT | 540.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GS240816C00550000 | 2024-05-28 3:58PM EDT | 550.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GS240816C00570000 | 2024-06-14 2:07PM EDT | 570.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | - | - | 12.50% |
| GS240816C00580000 | 2024-05-23 9:31AM EDT | 580.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GS240816C00600000 | 2024-05-14 12:15PM EDT | 600.00 | 0.31 | 0.01 | 0.24 | 0.00 | - | 1 | 1 | 31.40% |
| GS240816C00620000 | 2024-05-20 2:17PM EDT | 620.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
Opzioni di venditaper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240816P00200000 | 2024-05-28 2:06PM EDT | 200.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 50.00% |
| GS240816P00210000 | 2024-06-05 3:39PM EDT | 210.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| GS240816P00220000 | 2024-06-12 1:29PM EDT | 220.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GS240816P00230000 | 2024-06-07 3:55PM EDT | 230.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| GS240816P00280000 | 2024-06-11 3:47PM EDT | 280.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| GS240816P00290000 | 2024-05-20 11:01AM EDT | 290.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| GS240816P00300000 | 2024-06-13 3:40PM EDT | 300.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| GS240816P00305000 | 2024-06-11 3:25PM EDT | 305.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| GS240816P00310000 | 2024-06-14 10:48AM EDT | 310.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GS240816P00315000 | 2024-06-11 3:39PM EDT | 315.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| GS240816P00320000 | 2024-05-28 3:16PM EDT | 320.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GS240816P00325000 | 2024-06-13 12:05PM EDT | 325.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GS240816P00330000 | 2024-06-14 10:29AM EDT | 330.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| GS240816P00335000 | 2024-06-14 9:58AM EDT | 335.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GS240816P00340000 | 2024-06-04 3:15PM EDT | 340.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GS240816P00345000 | 2024-05-22 2:44PM EDT | 345.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| GS240816P00350000 | 2024-06-14 1:18PM EDT | 350.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GS240816P00360000 | 2024-06-12 9:44AM EDT | 360.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GS240816P00370000 | 2024-06-14 11:17AM EDT | 370.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| GS240816P00375000 | 2024-06-11 3:25PM EDT | 375.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| GS240816P00380000 | 2024-06-10 11:30AM EDT | 380.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GS240816P00385000 | 2024-06-14 3:10PM EDT | 385.00 | 1.69 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| GS240816P00390000 | 2024-06-13 2:42PM EDT | 390.00 | 1.84 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| GS240816P00395000 | 2024-06-14 11:13AM EDT | 395.00 | 2.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GS240816P00400000 | 2024-06-14 11:13AM EDT | 400.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| GS240816P00405000 | 2024-06-14 11:13AM EDT | 405.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GS240816P00410000 | 2024-06-14 1:06PM EDT | 410.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| GS240816P00415000 | 2024-06-14 1:09PM EDT | 415.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GS240816P00420000 | 2024-06-14 12:04PM EDT | 420.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| GS240816P00425000 | 2024-06-14 1:09PM EDT | 425.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| GS240816P00430000 | 2024-06-14 11:02AM EDT | 430.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| GS240816P00435000 | 2024-06-14 10:11AM EDT | 435.00 | 12.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| GS240816P00440000 | 2024-06-14 3:52PM EDT | 440.00 | 12.31 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.78% |
| GS240816P00445000 | 2024-06-14 10:07AM EDT | 445.00 | 16.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
| GS240816P00450000 | 2024-06-14 2:56PM EDT | 450.00 | 16.85 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| GS240816P00455000 | 2024-06-14 11:53AM EDT | 455.00 | 19.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS240816P00460000 | 2024-06-14 12:57PM EDT | 460.00 | 21.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GS240816P00465000 | 2024-06-13 10:13AM EDT | 465.00 | 25.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS240816P00470000 | 2024-06-12 10:42AM EDT | 470.00 | 23.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| GS240816P00475000 | 2024-06-10 9:55AM EDT | 475.00 | 27.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS240816P00480000 | 2024-06-13 10:03AM EDT | 480.00 | 37.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS240816P00490000 | 2024-05-29 9:51AM EDT | 490.00 | 39.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS240816P00495000 | 2024-05-29 10:37AM EDT | 495.00 | 42.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS240816P00500000 | 2024-05-29 9:30AM EDT | 500.00 | 49.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS240816P00560000 | 2024-05-30 2:40PM EDT | 560.00 | 109.90 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.