Italia markets open in 7 hours 42 minutes
Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,28 (+0,12%) Nikkei 225
38.814,56 +94,06 (+0,24%) EUR/USD
1,0708 -0,0001 (-0,01%) Bitcoin EUR
62.302,53 +443,45 (+0,72%) CMC Crypto 200
1.388,27 -29,60 (-2,09%)
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'acquistoper21 marzo 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GS250321C00200000 | 2024-05-03 12:31PM EDT | 200.00 | 241.10 | 254.00 | 264.00 | 0.00 | - | 1 | 1 | 80.03% |
| GS250321C00300000 | 2024-04-22 12:05PM EDT | 300.00 | 120.20 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| GS250321C00310000 | 2024-04-16 2:58PM EDT | 310.00 | 102.45 | 160.00 | 169.80 | 0.00 | - | 2 | 5 | 60.87% |
| GS250321C00320000 | 2024-04-23 11:55AM EDT | 320.00 | 116.55 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| GS250321C00330000 | 2024-04-12 2:05PM EDT | 330.00 | 80.15 | 131.10 | 140.00 | 0.00 | - | 7 | 7 | 49.54% |
| GS250321C00340000 | 2024-05-28 10:45AM EDT | 340.00 | 132.00 | 117.30 | 120.85 | 0.00 | - | 1 | 16 | 37.45% |
| GS250321C00350000 | 2024-06-11 10:56AM EDT | 350.00 | 111.66 | 109.05 | 111.90 | 0.00 | - | 1 | 25 | 35.86% |
| GS250321C00360000 | 2024-04-22 3:41PM EDT | 360.00 | 80.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS250321C00370000 | 2024-05-10 3:54PM EDT | 370.00 | 102.10 | 100.15 | 103.25 | 0.00 | - | 1 | 34 | 40.38% |
| GS250321C00380000 | 2024-06-13 9:48AM EDT | 380.00 | 84.89 | 85.00 | 88.05 | 0.00 | - | 1 | 15 | 33.21% |
| GS250321C00390000 | 2024-06-06 12:39PM EDT | 390.00 | 88.72 | 76.25 | 79.90 | 0.00 | - | 10 | 13 | 31.87% |
| GS250321C00400000 | 2024-06-14 2:17PM EDT | 400.00 | 69.94 | 69.00 | 71.60 | -6.94 | -9.03% | 3 | 66 | 30.30% |
| GS250321C00410000 | 2024-05-29 3:53PM EDT | 410.00 | 72.37 | 61.40 | 65.60 | 0.00 | - | 3 | 39 | 30.25% |
| GS250321C00420000 | 2024-05-20 9:56AM EDT | 420.00 | 74.40 | 55.00 | 58.50 | 0.00 | - | 1 | 120 | 29.20% |
| GS250321C00430000 | 2024-05-30 9:43AM EDT | 430.00 | 57.75 | 49.80 | 51.40 | 0.00 | - | 3 | 62 | 27.97% |
| GS250321C00440000 | 2024-06-11 2:52PM EDT | 440.00 | 45.10 | 43.45 | 48.70 | 0.00 | - | 1 | 142 | 29.44% |
| GS250321C00450000 | 2024-06-11 12:26PM EDT | 450.00 | 36.80 | 36.75 | 40.50 | -2.70 | -6.84% | 2 | 106 | 27.08% |
| GS250321C00460000 | 2024-06-13 12:46PM EDT | 460.00 | 34.02 | 34.15 | 35.45 | 0.00 | - | 4 | 113 | 26.54% |
| GS250321C00470000 | 2024-06-11 3:58PM EDT | 470.00 | 29.56 | 28.75 | 30.80 | 0.00 | - | 2 | 75 | 26.03% |
| GS250321C00480000 | 2024-06-11 3:58PM EDT | 480.00 | 24.96 | 24.65 | 27.60 | 0.00 | - | 2 | 19 | 26.22% |
| GS250321C00490000 | 2024-06-11 3:59PM EDT | 490.00 | 21.30 | 21.90 | 22.75 | 0.00 | - | 1 | 82 | 25.10% |
| GS250321C00500000 | 2024-06-12 12:12PM EDT | 500.00 | 20.00 | 18.70 | 19.50 | -0.51 | -2.49% | 1 | 162 | 24.79% |
| GS250321C00510000 | 2024-05-31 1:56PM EDT | 510.00 | 20.23 | 15.90 | 18.05 | 0.00 | - | 1 | 252 | 25.55% |
| GS250321C00520000 | 2024-06-11 10:51AM EDT | 520.00 | 14.15 | 12.50 | 14.45 | 0.00 | - | 1 | 49 | 24.53% |
| GS250321C00530000 | 2024-06-11 11:51AM EDT | 530.00 | 11.85 | 11.35 | 12.15 | 0.00 | - | 1 | 31 | 24.23% |
| GS250321C00540000 | 2024-06-12 10:33AM EDT | 540.00 | 11.90 | 9.60 | 11.30 | 0.00 | - | 5 | 8 | 24.96% |
| GS250321C00550000 | 2024-06-03 1:21PM EDT | 550.00 | 10.25 | 8.05 | 9.75 | 0.00 | - | 8 | 87 | 24.95% |
| GS250321C00560000 | 2024-06-11 2:16PM EDT | 560.00 | 7.35 | 6.80 | 7.85 | 0.00 | - | 6 | 17 | 24.39% |
| GS250321C00570000 | 2024-06-11 2:17PM EDT | 570.00 | 6.10 | 5.70 | 7.30 | 0.00 | - | 2 | 27 | 25.02% |
| GS250321C00580000 | 2024-04-12 9:51AM EDT | 580.00 | 2.55 | 7.10 | 10.90 | 0.00 | - | 1 | 7 | 29.80% |
| GS250321C00590000 | 2024-06-10 9:52AM EDT | 590.00 | 5.00 | 4.00 | 5.80 | 0.00 | - | 6 | 61 | 25.55% |
| GS250321C00600000 | 2024-06-14 12:12PM EDT | 600.00 | 3.60 | 3.35 | 5.20 | 0.00 | - | 1 | 79 | 25.83% |
| GS250321C00620000 | 2024-06-12 12:30PM EDT | 620.00 | 2.95 | 2.35 | 3.20 | 0.00 | - | 1 | 242 | 24.76% |
| GS250321C00640000 | 2024-05-17 11:17AM EDT | 640.00 | 3.60 | 1.27 | 2.45 | 0.00 | - | 1 | 17 | 25.07% |
| GS250321C00660000 | 2024-05-20 1:47PM EDT | 660.00 | 2.57 | 0.77 | 1.89 | 0.00 | - | 4 | 7 | 25.39% |
| GS250321C00680000 | 2024-06-05 12:33PM EDT | 680.00 | 1.42 | 0.44 | 1.49 | 0.00 | - | 1 | 11 | 25.78% |
| GS250321C00700000 | 2024-06-04 11:02AM EDT | 700.00 | 1.05 | 0.21 | 1.18 | 0.00 | - | 12 | 17 | 26.15% |
Opzioni di venditaper21 marzo 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GS250321P00195000 | 2024-05-06 1:26PM EDT | 195.00 | 0.76 | 0.00 | 4.70 | 0.00 | - | 7 | 45 | 54.77% |
| GS250321P00200000 | 2024-04-22 9:30AM EDT | 200.00 | 1.20 | 0.00 | 1.59 | 0.00 | - | - | 2 | 49.59% |
| GS250321P00210000 | 2024-05-07 12:05PM EDT | 210.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 3 | 38 | 12.50% |
| GS250321P00220000 | 2024-06-11 9:30AM EDT | 220.00 | 0.50 | 0.22 | 1.11 | 0.00 | - | - | 1 | 41.65% |
| GS250321P00230000 | 2024-06-11 10:42AM EDT | 230.00 | 0.83 | 0.36 | 1.26 | 0.00 | - | 2 | 90 | 40.14% |
| GS250321P00240000 | 2024-06-11 9:30AM EDT | 240.00 | 0.76 | 0.51 | 1.44 | 0.00 | - | 2 | 2 | 38.73% |
| GS250321P00250000 | 2024-06-11 9:33AM EDT | 250.00 | 1.23 | 1.07 | 1.64 | 0.00 | - | 1 | 42 | 37.37% |
| GS250321P00260000 | 2024-06-11 9:30AM EDT | 260.00 | 1.16 | 0.91 | 1.88 | 0.00 | - | - | 1 | 36.08% |
| GS250321P00270000 | 2024-06-11 9:30AM EDT | 270.00 | 1.58 | 1.16 | 2.16 | 0.00 | - | 1 | 6 | 34.85% |
| GS250321P00280000 | 2024-06-11 9:30AM EDT | 280.00 | 1.88 | 1.46 | 2.48 | 0.00 | - | 1 | 8 | 33.66% |
| GS250321P00290000 | 2024-06-13 12:37PM EDT | 290.00 | 2.44 | 1.82 | 2.87 | 0.00 | - | 5 | 30 | 32.55% |
| GS250321P00300000 | 2024-06-06 2:23PM EDT | 300.00 | 2.50 | 2.68 | 3.70 | 0.00 | - | 1 | 24 | 32.31% |
| GS250321P00310000 | 2024-05-17 1:08PM EDT | 310.00 | 3.40 | 3.15 | 5.00 | 0.00 | - | 2 | 3 | 32.60% |
| GS250321P00320000 | 2024-06-13 3:30PM EDT | 320.00 | 3.94 | 3.75 | 4.65 | 0.00 | - | 1 | 30 | 29.77% |
| GS250321P00330000 | 2024-06-14 10:17AM EDT | 330.00 | 5.25 | 4.50 | 5.65 | +0.43 | +8.92% | 1 | 30 | 29.21% |
| GS250321P00340000 | 2024-06-05 3:50PM EDT | 340.00 | 4.65 | 5.35 | 5.95 | 0.00 | - | 1 | 66 | 27.45% |
| GS250321P00350000 | 2024-06-06 12:21PM EDT | 350.00 | 5.85 | 6.50 | 7.10 | 0.00 | - | 1 | 798 | 26.77% |
| GS250321P00360000 | 2024-06-11 9:32AM EDT | 360.00 | 7.77 | 7.65 | 9.30 | 0.00 | - | 1 | 181 | 27.05% |
| GS250321P00370000 | 2024-06-10 11:13AM EDT | 370.00 | 8.95 | 8.20 | 9.95 | 0.00 | - | 5 | 88 | 25.39% |
| GS250321P00380000 | 2024-06-10 11:11AM EDT | 380.00 | 10.55 | 10.95 | 12.65 | 0.00 | - | 5 | 41 | 25.58% |
| GS250321P00390000 | 2024-06-06 3:29PM EDT | 390.00 | 11.50 | 13.15 | 13.85 | 0.00 | - | 1 | 103 | 24.14% |
| GS250321P00400000 | 2024-06-13 9:30AM EDT | 400.00 | 15.63 | 15.60 | 16.50 | 0.00 | - | 1 | 40 | 23.73% |
| GS250321P00410000 | 2024-05-23 10:27AM EDT | 410.00 | 17.65 | 18.35 | 19.75 | 0.00 | - | 4 | 287 | 23.50% |
| GS250321P00420000 | 2024-06-13 3:49PM EDT | 420.00 | 21.20 | 20.65 | 23.05 | 0.00 | - | 2 | 25 | 23.01% |
| GS250321P00430000 | 2024-05-28 10:45AM EDT | 430.00 | 22.95 | 23.95 | 26.30 | 0.00 | - | 1 | 12 | 22.22% |
| GS250321P00440000 | 2024-06-14 12:40PM EDT | 440.00 | 29.15 | 28.35 | 30.15 | +0.10 | +0.34% | 1 | 248 | 21.57% |
| GS250321P00450000 | 2024-05-29 9:56AM EDT | 450.00 | 31.87 | 32.60 | 34.90 | 0.00 | - | 1 | 10 | 21.22% |
| GS250321P00460000 | 2024-05-20 2:29PM EDT | 460.00 | 33.13 | 37.65 | 39.00 | 0.00 | - | 2 | 214 | 20.14% |
| GS250321P00470000 | 2024-05-22 3:49PM EDT | 470.00 | 39.45 | 42.65 | 45.40 | 0.00 | - | 4 | 10 | 20.24% |
| GS250321P00480000 | 2024-04-24 11:10AM EDT | 480.00 | 68.60 | 42.15 | 45.80 | 0.00 | - | - | 3 | 15.89% |
| GS250321P00490000 | 2024-06-10 3:30PM EDT | 490.00 | 51.50 | 55.05 | 56.90 | 0.00 | - | 1 | 3 | 18.60% |
| GS250321P00500000 | 2024-04-24 11:10AM EDT | 500.00 | 84.00 | 54.75 | 58.50 | 0.00 | - | - | 3 | 13.48% |
| GS250321P00510000 | 2024-05-15 11:21AM EDT | 510.00 | 60.80 | 68.05 | 71.35 | 0.00 | - | 110 | 110 | 17.59% |
| GS250321P00520000 | 2024-05-10 9:37AM EDT | 520.00 | 72.49 | 68.60 | 73.80 | 0.00 | - | 19 | 10 | 8.66% |
| GS250321P00560000 | 2024-05-22 10:12AM EDT | 560.00 | 96.20 | 109.30 | 117.95 | 0.00 | - | - | 0 | 20.58% |
| GS250321P00640000 | 2024-05-30 3:24PM EDT | 640.00 | 188.57 | 190.95 | 197.85 | 0.00 | - | 560 | 0 | 28.44% |
© 2024 Yahoo. Tutti i diritti riservati.