Italia markets open in 7 hours 34 minutes
Dow Jones
39.065,26 -605,78 (-1,53%) Nasdaq
16.736,03 -65,51 (-0,39%) Nikkei 225
39.103,22 +486,12 (+1,26%) EUR/USD
1,0818 0,0000 (-0,00%) Bitcoin EUR
62.507,67 -1.355,45 (-2,12%) CMC Crypto 200
1.468,07 -34,59 (-2,30%)
The Goldman Sachs Group, Inc. (GS)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:340.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240621C00340000 | 2024-05-21 11:53AM EDT | 2024-06-21 | 129.00 | 117.50 | 118.90 | 0.00 | - | 1 | 674 | 55.59% |
| GS240719C00340000 | 2024-05-22 3:43PM EDT | 2024-07-19 | 121.61 | 116.95 | 119.25 | 0.00 | - | 2 | 11 | 42.82% |
| GS240816C00340000 | 2024-05-22 3:43PM EDT | 2024-08-16 | 123.22 | 115.60 | 123.75 | 0.00 | - | 2 | 22 | 51.52% |
| GS240920C00340000 | 2024-04-29 9:40AM EDT | 2024-09-20 | 95.30 | 118.75 | 123.00 | 0.00 | - | 2 | 125 | 41.68% |
| GS241018C00340000 | 2024-05-17 2:12PM EDT | 2024-10-18 | 130.60 | 119.35 | 123.75 | 0.00 | - | 4 | 7 | 39.13% |
| GS241115C00340000 | 2024-04-22 3:45PM EDT | 2024-11-15 | 88.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GS241220C00340000 | 2024-05-21 11:42AM EDT | 2024-12-20 | 135.65 | 123.90 | 127.00 | 0.00 | - | 1 | 28 | 37.86% |
| GS250117C00340000 | 2024-05-21 2:15PM EDT | 2025-01-17 | 138.00 | 124.85 | 128.15 | 0.00 | - | 1 | 366 | 37.10% |
| GS250321C00340000 | 2024-05-03 10:22AM EDT | 2025-03-21 | 112.30 | 124.20 | 132.95 | 0.00 | - | 1 | 17 | 38.19% |
| GS250620C00340000 | 2024-05-22 11:34AM EDT | 2025-06-20 | 139.40 | 130.50 | 135.05 | 0.00 | - | 1 | 81 | 35.34% |
| GS251219C00340000 | 2024-05-13 12:51PM EDT | 2025-12-19 | 138.77 | 136.50 | 143.95 | 0.00 | - | 2 | 13 | 35.26% |
| GS260116C00340000 | 2024-02-12 10:45AM EDT | 2026-01-16 | 83.50 | 89.30 | 91.75 | 0.00 | - | 5 | 4 | 0.00% |
| GS261218C00340000 | 2024-05-07 12:37PM EDT | 2026-12-18 | 138.05 | 145.00 | 154.00 | 0.00 | - | - | 2 | 32.55% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240524P00340000 | 2024-05-13 2:10PM EDT | 2024-05-24 | 0.03 | 0.00 | 4.30 | 0.00 | - | 20 | 20 | 264.80% |
| GS240531P00340000 | 2024-05-17 2:29PM EDT | 2024-05-31 | 0.01 | 0.00 | 1.67 | 0.00 | - | 1 | 2 | 103.47% |
| GS240621P00340000 | 2024-05-23 12:27PM EDT | 2024-06-21 | 0.08 | 0.01 | 0.11 | +0.01 | +14.29% | 1 | 1,487 | 42.38% |
| GS240719P00340000 | 2024-05-22 3:10PM EDT | 2024-07-19 | 0.24 | 0.21 | 0.30 | 0.00 | - | 1 | 69 | 34.67% |
| GS240816P00340000 | 2024-05-06 1:24PM EDT | 2024-08-16 | 1.01 | 0.46 | 0.55 | 0.00 | - | 1 | 16 | 31.20% |
| GS240920P00340000 | 2024-05-23 3:20PM EDT | 2024-09-20 | 1.02 | 0.94 | 1.09 | +0.14 | +15.91% | 3 | 476 | 29.63% |
| GS241018P00340000 | 2024-05-17 1:10PM EDT | 2024-10-18 | 1.39 | 1.55 | 1.73 | 0.00 | - | 1 | 18 | 29.27% |
| GS241115P00340000 | 2024-05-13 3:34PM EDT | 2024-11-15 | 2.68 | 2.27 | 2.43 | 0.00 | - | 4 | 236 | 28.94% |
| GS241220P00340000 | 2024-05-16 1:43PM EDT | 2024-12-20 | 3.10 | 3.20 | 3.55 | 0.00 | - | 10 | 166 | 28.99% |
| GS250117P00340000 | 2024-05-23 3:52PM EDT | 2025-01-17 | 4.23 | 3.80 | 4.35 | +0.13 | +3.17% | 139 | 2,315 | 28.75% |
| GS250321P00340000 | 2024-05-23 10:39AM EDT | 2025-03-21 | 5.75 | 5.55 | 6.35 | +0.15 | +2.68% | 4 | 66 | 28.51% |
| GS250620P00340000 | 2024-05-23 3:55PM EDT | 2025-06-20 | 8.88 | 8.35 | 9.15 | +0.38 | +4.47% | 190 | 536 | 28.11% |
| GS251219P00340000 | 2024-05-08 2:53PM EDT | 2025-12-19 | 15.37 | 12.30 | 17.80 | 0.00 | - | 35 | 58 | 29.89% |
| GS260116P00340000 | 2024-05-21 10:14AM EDT | 2026-01-16 | 12.95 | 12.95 | 15.35 | 0.00 | - | 2 | 191 | 27.47% |
| GS261218P00340000 | 2024-05-20 9:43AM EDT | 2026-12-18 | 19.38 | 17.25 | 27.00 | 0.00 | - | 1 | 2 | 28.24% |
© 2024 Yahoo. Tutti i diritti riservati.