Italia markets closed
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
38.814,56 +94,06 (+0,24%) Petrolio
78,49 +0,04 (+0,05%) Bitcoin EUR
62.088,29 +350,97 (+0,57%)
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'acquistoper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GS260116C00150000 | 2024-01-16 10:58AM EDT | 150.00 | 229.67 | 230.80 | 237.05 | 0.00 | - | 1 | 2 | 0.00% |
| GS260116C00160000 | 2024-04-11 1:00PM EDT | 160.00 | 238.65 | 291.00 | 300.00 | 0.00 | - | 1 | 0 | 62.46% |
| GS260116C00170000 | 2024-05-16 3:58PM EDT | 170.00 | 295.43 | 274.00 | 283.00 | 0.00 | - | 1 | 0 | 54.38% |
| GS260116C00175000 | 2024-03-21 10:11AM EDT | 175.00 | 237.72 | 226.00 | 236.00 | 0.00 | - | 4 | 0 | 0.00% |
| GS260116C00180000 | 2024-03-22 3:46PM EDT | 180.00 | 228.58 | 221.00 | 231.00 | 0.00 | - | 3 | 2 | 0.00% |
| GS260116C00185000 | 2024-02-23 2:16PM EDT | 185.00 | 213.80 | 220.00 | 230.00 | 0.00 | - | 2 | 7 | 0.00% |
| GS260116C00190000 | 2024-06-03 9:34AM EDT | 190.00 | 268.00 | 254.00 | 264.00 | 0.00 | - | 9 | 9 | 50.62% |
| GS260116C00195000 | 2024-05-15 3:36PM EDT | 195.00 | 270.33 | 249.00 | 259.00 | 0.00 | - | 3 | 2 | 49.28% |
| GS260116C00200000 | 2024-05-20 1:21PM EDT | 200.00 | 270.51 | 245.00 | 255.00 | 0.00 | - | 1 | 17 | 49.62% |
| GS260116C00210000 | 2023-11-28 4:51PM EDT | 210.00 | 136.20 | 178.00 | 186.45 | 0.00 | - | 2 | 1 | 0.00% |
| GS260116C00220000 | 2024-03-11 11:32AM EDT | 220.00 | 173.45 | 183.00 | 190.80 | 0.00 | - | 10 | 5 | 0.00% |
| GS260116C00230000 | 2024-04-01 2:56PM EDT | 230.00 | 190.43 | 207.00 | 212.85 | 0.00 | - | 3 | 3 | 0.00% |
| GS260116C00240000 | 2024-03-21 12:38PM EDT | 240.00 | 180.75 | 169.00 | 176.70 | 0.00 | - | 1 | 11 | 0.00% |
| GS260116C00250000 | 2024-04-22 11:32AM EDT | 250.00 | 169.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GS260116C00260000 | 2023-10-27 1:58PM EDT | 260.00 | 64.15 | 97.55 | 102.30 | 0.00 | - | 3 | 0 | 0.00% |
| GS260116C00270000 | 2023-10-30 9:30AM EDT | 270.00 | 60.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GS260116C00280000 | 2024-04-15 10:32AM EDT | 280.00 | 143.60 | 189.15 | 198.00 | 0.00 | - | - | 1 | 52.02% |
| GS260116C00290000 | 2023-12-29 11:16AM EDT | 290.00 | 118.60 | 108.95 | 112.50 | 0.00 | - | 6 | 7 | 0.00% |
| GS260116C00300000 | 2024-05-30 3:05PM EDT | 300.00 | 169.01 | 160.45 | 165.25 | 0.00 | - | 1 | 16 | 37.29% |
| GS260116C00310000 | 2024-06-10 11:15AM EDT | 310.00 | 158.80 | 149.40 | 157.85 | 0.00 | - | 6 | 28 | 37.13% |
| GS260116C00320000 | 2024-04-10 3:37PM EDT | 320.00 | 108.90 | 151.75 | 157.95 | 0.00 | - | 1 | 24 | 41.92% |
| GS260116C00330000 | 2024-05-07 12:36PM EDT | 330.00 | 137.45 | 146.10 | 153.70 | 0.00 | - | 2 | 11 | 43.22% |
| GS260116C00340000 | 2024-02-12 10:45AM EDT | 340.00 | 83.50 | 89.30 | 91.75 | 0.00 | - | 5 | 4 | 0.00% |
| GS260116C00350000 | 2024-06-14 10:30AM EDT | 350.00 | 123.00 | 120.80 | 124.55 | -5.64 | -4.38% | 2 | 163 | 32.98% |
| GS260116C00360000 | 2024-05-21 1:18PM EDT | 360.00 | 135.82 | 114.45 | 118.75 | 0.00 | - | 1 | 12 | 33.30% |
| GS260116C00370000 | 2024-06-12 9:59AM EDT | 370.00 | 116.77 | 107.30 | 113.00 | 0.00 | - | 1 | 31 | 33.47% |
| GS260116C00380000 | 2024-06-12 1:41PM EDT | 380.00 | 105.40 | 97.55 | 105.75 | 0.00 | - | 2 | 45 | 32.70% |
| GS260116C00390000 | 2024-05-28 3:53PM EDT | 390.00 | 106.26 | 92.45 | 99.00 | 0.00 | - | 1 | 80 | 32.11% |
| GS260116C00400000 | 2024-06-10 9:48AM EDT | 400.00 | 93.60 | 87.00 | 91.70 | 0.00 | - | 2 | 92 | 31.17% |
| GS260116C00410000 | 2024-04-26 2:50PM EDT | 410.00 | 73.73 | 90.40 | 95.60 | 0.00 | - | 1 | 18 | 35.58% |
| GS260116C00420000 | 2024-06-14 11:41AM EDT | 420.00 | 77.00 | 75.45 | 77.85 | +1.00 | +1.32% | 5 | 94 | 29.42% |
| GS260116C00430000 | 2024-06-13 2:28PM EDT | 430.00 | 71.03 | 69.75 | 72.10 | 0.00 | - | 8 | 62 | 28.98% |
| GS260116C00440000 | 2024-06-13 10:56AM EDT | 440.00 | 65.57 | 64.35 | 68.35 | -1.93 | -2.86% | 2 | 146 | 29.34% |
| GS260116C00450000 | 2024-06-13 11:49AM EDT | 450.00 | 60.45 | 59.05 | 62.60 | 0.00 | - | 1 | 153 | 28.69% |
| GS260116C00460000 | 2024-06-07 9:30AM EDT | 460.00 | 62.20 | 50.15 | 59.75 | 0.00 | - | 1 | 51 | 29.24% |
| GS260116C00470000 | 2024-06-12 9:59AM EDT | 470.00 | 56.39 | 49.65 | 51.75 | 0.00 | - | 3 | 43 | 27.39% |
| GS260116C00480000 | 2024-06-14 10:08AM EDT | 480.00 | 43.66 | 44.40 | 47.25 | -3.76 | -7.93% | 5 | 35 | 27.00% |
| GS260116C00490000 | 2024-06-03 2:08PM EDT | 490.00 | 47.55 | 41.60 | 43.45 | 0.00 | - | 5 | 23 | 26.82% |
| GS260116C00500000 | 2024-06-13 10:10AM EDT | 500.00 | 38.32 | 37.90 | 39.75 | 0.00 | - | 4 | 196 | 26.58% |
| GS260116C00520000 | 2024-06-14 11:31AM EDT | 520.00 | 32.40 | 31.20 | 33.95 | -2.70 | -7.69% | 19 | 48 | 26.55% |
| GS260116C00540000 | 2024-06-12 9:38AM EDT | 540.00 | 29.82 | 25.50 | 26.95 | 0.00 | - | 1 | 245 | 25.57% |
| GS260116C00560000 | 2024-06-14 11:28AM EDT | 560.00 | 21.44 | 20.75 | 21.75 | -2.94 | -12.06% | 11 | 88 | 25.05% |
| GS260116C00570000 | 2024-06-10 3:23PM EDT | 570.00 | 22.27 | 18.30 | 19.65 | 0.00 | - | 1 | 162 | 24.90% |
| GS260116C00580000 | 2024-06-06 9:57AM EDT | 580.00 | 23.25 | 15.75 | 19.25 | 0.00 | - | 5 | 6 | 25.61% |
| GS260116C00600000 | 2024-06-06 10:10AM EDT | 600.00 | 18.90 | 12.35 | 15.50 | 0.00 | - | 5 | 23 | 25.20% |
| GS260116C00620000 | 2024-06-12 2:12PM EDT | 620.00 | 11.76 | 9.35 | 13.25 | 0.00 | - | 1 | 105 | 25.39% |
| GS260116C00640000 | 2024-06-12 2:44PM EDT | 640.00 | 9.60 | 8.45 | 9.95 | 0.00 | - | 2 | 139 | 24.57% |
| GS260116C00660000 | 2024-06-04 10:04AM EDT | 660.00 | 9.45 | 5.45 | 9.60 | 0.00 | - | 1 | 5 | 25.66% |
| GS260116C00680000 | 2024-06-10 3:23PM EDT | 680.00 | 7.18 | 5.60 | 6.45 | 0.00 | - | 1 | 2 | 24.24% |
| GS260116C00700000 | 2024-06-14 3:49PM EDT | 700.00 | 4.85 | 4.50 | 5.20 | -0.95 | -16.38% | 2 | 16 | 24.14% |
Opzioni di venditaper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GS260116P00150000 | 2024-06-14 3:12PM EDT | 150.00 | 1.10 | 1.10 | 1.46 | +0.32 | +41.03% | 1 | 1,533 | 44.90% |
| GS260116P00155000 | 2024-05-24 9:30AM EDT | 155.00 | 1.25 | 0.48 | 1.88 | 0.00 | - | 1 | 481 | 45.57% |
| GS260116P00160000 | 2024-04-18 12:14PM EDT | 160.00 | 2.37 | 0.59 | 2.30 | 0.00 | - | 2 | 22 | 45.96% |
| GS260116P00165000 | 2024-05-03 12:29PM EDT | 165.00 | 2.00 | 0.50 | 2.40 | 0.00 | - | 1 | 23 | 45.05% |
| GS260116P00170000 | 2024-04-17 2:16PM EDT | 170.00 | 2.98 | 0.71 | 2.48 | 0.00 | - | 1 | 2 | 44.09% |
| GS260116P00175000 | 2024-05-17 10:16AM EDT | 175.00 | 1.58 | 0.73 | 2.37 | 0.00 | - | 2 | 13 | 42.51% |
| GS260116P00180000 | 2024-06-05 10:43AM EDT | 180.00 | 1.70 | 0.79 | 2.52 | 0.00 | - | 1 | 2 | 41.84% |
| GS260116P00185000 | 2024-03-20 3:11PM EDT | 185.00 | 3.60 | 2.72 | 4.15 | 0.00 | - | 20 | 61 | 45.11% |
| GS260116P00190000 | 2024-01-04 12:44PM EDT | 190.00 | 4.91 | 3.05 | 5.20 | 0.00 | - | 10 | 133 | 46.21% |
| GS260116P00195000 | 2024-06-04 3:03PM EDT | 195.00 | 1.97 | 2.11 | 2.85 | 0.00 | - | 30 | 134 | 39.46% |
| GS260116P00200000 | 2024-06-11 3:47PM EDT | 200.00 | 1.95 | 1.34 | 3.20 | 0.00 | - | 10 | 162 | 39.31% |
| GS260116P00210000 | 2024-06-10 11:11AM EDT | 210.00 | 1.61 | 1.67 | 3.60 | 0.00 | - | 2 | 30 | 38.14% |
| GS260116P00220000 | 2024-01-30 3:12PM EDT | 220.00 | 6.40 | 5.05 | 6.50 | 0.00 | - | 1 | 54 | 41.50% |
| GS260116P00230000 | 2024-04-02 2:38PM EDT | 230.00 | 6.20 | 3.55 | 5.30 | 0.00 | - | 1 | 16 | 37.32% |
| GS260116P00240000 | 2024-06-14 11:14AM EDT | 240.00 | 3.90 | 2.82 | 5.15 | +0.25 | +6.85% | 10 | 28 | 35.05% |
| GS260116P00250000 | 2024-06-03 2:18PM EDT | 250.00 | 4.75 | 3.30 | 4.85 | 0.00 | - | 3 | 278 | 32.62% |
| GS260116P00260000 | 2024-06-06 10:16AM EDT | 260.00 | 4.76 | 4.10 | 5.70 | 0.00 | - | 25 | 58 | 32.07% |
| GS260116P00270000 | 2024-06-07 11:30AM EDT | 270.00 | 5.45 | 4.70 | 6.95 | 0.00 | - | 10 | 44 | 31.90% |
| GS260116P00280000 | 2024-06-05 11:39AM EDT | 280.00 | 6.30 | 5.45 | 8.15 | 0.00 | - | 4 | 70 | 31.47% |
| GS260116P00290000 | 2024-06-12 2:12PM EDT | 290.00 | 8.01 | 6.55 | 9.10 | 0.00 | - | 1 | 79 | 30.64% |
| GS260116P00300000 | 2024-06-12 12:15PM EDT | 300.00 | 8.70 | 8.40 | 11.00 | 0.00 | - | 4 | 171 | 30.65% |
| GS260116P00310000 | 2024-06-05 1:30PM EDT | 310.00 | 9.40 | 8.15 | 11.50 | 0.00 | - | 14 | 49 | 29.22% |
| GS260116P00320000 | 2024-06-12 12:34PM EDT | 320.00 | 11.05 | 10.95 | 12.45 | 0.00 | - | 2 | 99 | 28.18% |
| GS260116P00330000 | 2024-06-05 2:02PM EDT | 330.00 | 11.85 | 11.25 | 14.60 | 0.00 | - | 10 | 98 | 28.02% |
| GS260116P00340000 | 2024-06-12 2:42PM EDT | 340.00 | 14.84 | 14.40 | 15.35 | 0.00 | - | 1 | 192 | 26.69% |
| GS260116P00350000 | 2024-06-03 10:15AM EDT | 350.00 | 15.70 | 16.20 | 18.60 | 0.00 | - | 20 | 377 | 27.02% |
| GS260116P00360000 | 2024-05-23 12:45PM EDT | 360.00 | 17.40 | 18.20 | 19.50 | 0.00 | - | 15 | 35 | 25.67% |
| GS260116P00370000 | 2024-06-03 11:16AM EDT | 370.00 | 20.00 | 19.00 | 22.55 | 0.00 | - | 2 | 182 | 25.57% |
| GS260116P00380000 | 2024-05-23 12:46PM EDT | 380.00 | 21.55 | 22.05 | 25.05 | 0.00 | - | 1 | 13 | 25.01% |
| GS260116P00390000 | 2024-06-10 11:02AM EDT | 390.00 | 24.65 | 25.10 | 27.80 | 0.00 | - | 24 | 33 | 24.47% |
| GS260116P00400000 | 2024-06-13 10:33AM EDT | 400.00 | 30.00 | 28.50 | 30.15 | 0.00 | - | 1 | 50 | 23.61% |
| GS260116P00410000 | 2024-04-25 1:27PM EDT | 410.00 | 43.45 | 27.60 | 35.00 | 0.00 | - | 1 | 3 | 23.88% |
| GS260116P00420000 | 2024-06-11 9:34AM EDT | 420.00 | 34.10 | 35.20 | 36.65 | 0.00 | - | 10 | 47 | 22.47% |
| GS260116P00430000 | 2024-05-30 1:02PM EDT | 430.00 | 37.55 | 38.70 | 40.50 | 0.00 | - | 20 | 31 | 22.00% |
| GS260116P00440000 | 2024-05-30 10:11AM EDT | 440.00 | 42.82 | 42.60 | 45.45 | 0.00 | - | 9 | 14 | 21.90% |
| GS260116P00450000 | 2024-06-11 12:16PM EDT | 450.00 | 47.75 | 46.60 | 49.05 | 0.00 | - | 15 | 27 | 21.04% |
| GS260116P00460000 | 2024-05-16 9:40AM EDT | 460.00 | 47.55 | 50.45 | 54.40 | 0.00 | - | - | 61 | 20.84% |
| GS260116P00470000 | 2024-06-13 1:33PM EDT | 470.00 | 58.48 | 56.35 | 58.20 | 0.00 | - | 1 | 1 | 19.81% |
| GS260116P00480000 | 2024-06-12 10:38AM EDT | 480.00 | 59.04 | 58.50 | 63.40 | 0.00 | - | 5 | 9 | 19.24% |
| GS260116P00490000 | 2024-05-08 9:32AM EDT | 490.00 | 72.00 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.