Italia markets close in 8 hours 17 minutes
FTSE MIB
32.665,21 -944,69 (-2,81%) 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
78,19 -0,26 (-0,33%) Bitcoin EUR
61.713,58 -255,13 (-0,41%)
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'acquistoper20 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GS250620C00160000 | 2023-11-29 1:44PM EDT | 160.00 | 183.00 | 224.40 | 229.85 | 0.00 | - | 8 | 8 | 0.00% |
| GS250620C00165000 | 2023-07-17 10:02AM EDT | 165.00 | 164.30 | 163.90 | 170.50 | 0.00 | - | 2 | 0 | 0.00% |
| GS250620C00175000 | 2024-05-30 10:15AM EDT | 175.00 | 275.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS250620C00180000 | 2024-02-28 10:32AM EDT | 180.00 | 210.00 | 236.15 | 243.80 | 0.00 | - | - | 9 | 0.00% |
| GS250620C00200000 | 2024-01-31 3:29PM EDT | 200.00 | 191.75 | 189.45 | 195.95 | 0.00 | - | 1 | 2 | 0.00% |
| GS250620C00210000 | 2024-05-06 11:03AM EDT | 210.00 | 234.81 | 250.00 | 260.00 | 0.00 | - | 10 | 11 | 75.20% |
| GS250620C00220000 | 2024-01-23 12:01PM EDT | 220.00 | 164.70 | 172.25 | 177.25 | 0.00 | - | 2 | 1 | 0.00% |
| GS250620C00230000 | 2024-03-25 1:53PM EDT | 230.00 | 181.47 | 196.10 | 199.95 | 0.00 | - | 1 | 1 | 0.00% |
| GS250620C00240000 | 2023-12-14 1:19PM EDT | 240.00 | 154.45 | 141.50 | 147.55 | 0.00 | - | 2 | 2 | 0.00% |
| GS250620C00250000 | 2024-02-21 2:48PM EDT | 250.00 | 146.09 | 161.70 | 168.35 | 0.00 | - | 20 | 30 | 0.00% |
| GS250620C00260000 | 2024-03-01 1:20PM EDT | 260.00 | 138.94 | 164.15 | 169.65 | 0.00 | - | 2 | 26 | 0.00% |
| GS250620C00270000 | 2023-10-27 1:49PM EDT | 270.00 | 54.20 | 85.65 | 90.60 | 0.00 | - | 2 | 0 | 0.00% |
| GS250620C00280000 | 2024-04-18 3:18PM EDT | 280.00 | 136.20 | 190.00 | 200.00 | 0.00 | - | 2 | 67 | 62.32% |
| GS250620C00290000 | 2024-04-15 1:20PM EDT | 290.00 | 125.40 | 180.00 | 189.00 | 0.00 | - | 2 | 12 | 58.65% |
| GS250620C00300000 | 2024-06-07 11:22AM EDT | 300.00 | 168.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS250620C00310000 | 2024-04-22 9:37AM EDT | 310.00 | 113.35 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 0.00% |
| GS250620C00320000 | 2024-06-13 2:57PM EDT | 320.00 | 141.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS250620C00330000 | 2024-05-15 2:24PM EDT | 330.00 | 146.85 | 128.50 | 136.00 | 0.00 | - | 1 | 31 | 39.61% |
| GS250620C00340000 | 2024-05-22 11:34AM EDT | 340.00 | 139.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS250620C00350000 | 2024-05-17 1:34PM EDT | 350.00 | 134.32 | 112.70 | 117.05 | 0.00 | - | 3 | 120 | 35.47% |
| GS250620C00360000 | 2024-06-04 12:48PM EDT | 360.00 | 114.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GS250620C00370000 | 2024-05-08 2:30PM EDT | 370.00 | 100.51 | 102.40 | 111.05 | 0.00 | - | 2 | 56 | 40.62% |
| GS250620C00380000 | 2024-06-04 12:48PM EDT | 380.00 | 99.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GS250620C00390000 | 2024-05-30 12:20PM EDT | 390.00 | 90.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GS250620C00400000 | 2024-06-14 3:53PM EDT | 400.00 | 78.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS250620C00410000 | 2024-06-11 10:19AM EDT | 410.00 | 71.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GS250620C00420000 | 2024-05-29 10:47AM EDT | 420.00 | 72.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS250620C00430000 | 2024-06-11 11:33AM EDT | 430.00 | 59.77 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GS250620C00440000 | 2024-06-14 11:19AM EDT | 440.00 | 52.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GS250620C00450000 | 2024-06-06 1:37PM EDT | 450.00 | 56.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.20% |
| GS250620C00460000 | 2024-06-14 11:20AM EDT | 460.00 | 42.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| GS250620C00470000 | 2024-05-23 11:05AM EDT | 470.00 | 46.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| GS250620C00480000 | 2024-06-10 9:30AM EDT | 480.00 | 37.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| GS250620C00490000 | 2024-06-14 1:22PM EDT | 490.00 | 30.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| GS250620C00500000 | 2024-06-14 11:31AM EDT | 500.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| GS250620C00520000 | 2024-06-13 1:47PM EDT | 520.00 | 19.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| GS250620C00540000 | 2024-06-13 2:48PM EDT | 540.00 | 15.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GS250620C00560000 | 2024-06-13 2:48PM EDT | 560.00 | 11.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GS250620C00570000 | 2024-06-07 12:20PM EDT | 570.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| GS250620C00590000 | 2024-05-13 1:03PM EDT | 590.00 | 9.88 | 6.90 | 8.80 | 0.00 | - | 1 | 7 | 25.13% |
| GS250620C00600000 | 2024-06-11 3:32PM EDT | 600.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| GS250620C00620000 | 2024-06-11 3:44PM EDT | 620.00 | 4.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GS250620C00660000 | 2024-05-31 3:59PM EDT | 660.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| GS250620C00680000 | 2024-05-20 11:47AM EDT | 680.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| GS250620C00700000 | 2024-06-07 3:37PM EDT | 700.00 | 1.81 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
Opzioni di venditaper20 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GS250620P00150000 | 2024-06-04 11:38AM EDT | 150.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| GS250620P00155000 | 2024-03-15 2:40PM EDT | 155.00 | 1.17 | 0.87 | 1.67 | 0.00 | - | 2 | 195 | 53.47% |
| GS250620P00160000 | 2024-01-30 11:23AM EDT | 160.00 | 1.50 | 0.76 | 1.59 | 0.00 | - | 2 | 41 | 51.32% |
| GS250620P00165000 | 2024-04-16 11:11AM EDT | 165.00 | 1.35 | 0.00 | 1.52 | 0.00 | - | 1 | 37 | 52.05% |
| GS250620P00170000 | 2024-06-07 3:38PM EDT | 170.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GS250620P00175000 | 2024-02-12 4:03PM EDT | 175.00 | 1.65 | 1.15 | 1.93 | 0.00 | - | 2 | 3 | 51.31% |
| GS250620P00180000 | 2024-05-06 9:35AM EDT | 180.00 | 1.25 | 0.50 | 7.00 | 0.00 | - | 10 | 22 | 56.86% |
| GS250620P00185000 | 2023-11-20 10:44AM EDT | 185.00 | 3.50 | 1.19 | 9.15 | 0.00 | - | 1 | 4 | 59.45% |
| GS250620P00190000 | 2023-12-07 3:48PM EDT | 190.00 | 3.80 | 1.54 | 10.00 | 0.00 | - | 1 | 4 | 59.39% |
| GS250620P00195000 | 2024-06-14 10:22AM EDT | 195.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| GS250620P00200000 | 2024-06-04 11:56AM EDT | 200.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GS250620P00210000 | 2024-06-14 10:22AM EDT | 210.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| GS250620P00220000 | 2024-04-19 11:39AM EDT | 220.00 | 2.95 | 0.00 | 2.50 | 0.00 | - | 1 | 34 | 41.93% |
| GS250620P00230000 | 2024-06-04 1:54PM EDT | 230.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 12.50% |
| GS250620P00240000 | 2024-06-10 2:52PM EDT | 240.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GS250620P00250000 | 2024-06-06 12:10PM EDT | 250.00 | 2.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GS250620P00260000 | 2024-06-05 11:21AM EDT | 260.00 | 2.34 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| GS250620P00270000 | 2024-04-05 2:31PM EDT | 270.00 | 6.65 | 3.75 | 5.10 | 0.00 | - | 2 | 109 | 36.83% |
| GS250620P00280000 | 2024-06-11 2:52PM EDT | 280.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GS250620P00290000 | 2024-06-14 3:05PM EDT | 290.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| GS250620P00300000 | 2024-06-11 1:09PM EDT | 300.00 | 4.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| GS250620P00310000 | 2024-05-21 10:15AM EDT | 310.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 6.25% |
| GS250620P00320000 | 2024-06-11 1:50PM EDT | 320.00 | 6.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GS250620P00330000 | 2024-06-11 12:19PM EDT | 330.00 | 7.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GS250620P00340000 | 2024-06-12 1:12PM EDT | 340.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| GS250620P00350000 | 2024-06-14 12:45PM EDT | 350.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| GS250620P00360000 | 2024-06-10 2:53PM EDT | 360.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GS250620P00370000 | 2024-06-12 1:12PM EDT | 370.00 | 13.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GS250620P00380000 | 2024-06-14 2:59PM EDT | 380.00 | 15.77 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| GS250620P00390000 | 2024-06-04 12:48PM EDT | 390.00 | 17.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| GS250620P00400000 | 2024-06-06 11:23AM EDT | 400.00 | 17.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GS250620P00410000 | 2024-06-14 2:59PM EDT | 410.00 | 23.85 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| GS250620P00420000 | 2024-06-13 2:10PM EDT | 420.00 | 26.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| GS250620P00430000 | 2024-06-14 12:45PM EDT | 430.00 | 30.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| GS250620P00440000 | 2024-05-28 12:40PM EDT | 440.00 | 30.60 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.39% |
| GS250620P00450000 | 2024-06-13 3:49PM EDT | 450.00 | 37.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GS250620P00460000 | 2024-06-14 10:00AM EDT | 460.00 | 45.73 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GS250620P00470000 | 2024-06-07 12:02PM EDT | 470.00 | 44.20 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| GS250620P00480000 | 2024-06-12 10:37AM EDT | 480.00 | 50.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GS250620P00490000 | 2024-05-20 11:49AM EDT | 490.00 | 50.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GS250620P00500000 | 2024-05-28 9:30AM EDT | 500.00 | 60.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GS250620P00520000 | 2024-04-24 11:26AM EDT | 520.00 | 103.15 | 71.10 | 75.30 | 0.00 | - | 4 | 4 | 10.67% |
| GS250620P00620000 | 2024-05-07 9:38AM EDT | 620.00 | 174.42 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GS250620P00640000 | 2024-05-30 3:24PM EDT | 640.00 | 188.51 | 0.00 | 0.00 | 0.00 | - | 690 | 0 | 0.00% |
| GS250620P00680000 | 2024-05-24 10:28AM EDT | 680.00 | 216.59 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.