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:350.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240524C00350000 | 2024-05-16 9:37AM EDT | 2024-05-24 | 112.85 | 105.35 | 110.45 | 0.00 | - | 1 | 1 | 247.61% |
| GS240531C00350000 | 2024-05-21 12:50PM EDT | 2024-05-31 | 120.60 | 107.10 | 109.30 | 0.00 | - | 2 | 0 | 64.45% |
| GS240621C00350000 | 2024-05-23 2:34PM EDT | 2024-06-21 | 108.60 | 107.50 | 108.95 | -2.13 | -1.92% | 5 | 959 | 51.54% |
| GS240719C00350000 | 2024-05-17 10:42AM EDT | 2024-07-19 | 117.75 | 107.15 | 109.60 | 0.00 | - | 5 | 81 | 41.54% |
| GS240816C00350000 | 2024-04-23 11:02AM EDT | 2024-08-16 | 76.83 | 105.85 | 114.05 | 0.00 | - | 6 | 13 | 48.48% |
| GS240920C00350000 | 2024-05-23 2:34PM EDT | 2024-09-20 | 111.64 | 109.15 | 113.40 | -2.07 | -1.82% | 5 | 456 | 39.46% |
| GS241018C00350000 | 2024-05-22 3:38PM EDT | 2024-10-18 | 115.84 | 111.45 | 114.30 | 0.00 | - | 26 | 50 | 37.29% |
| GS241115C00350000 | 2024-05-21 11:05AM EDT | 2024-11-15 | 119.75 | 113.70 | 115.05 | -5.20 | -4.16% | 1 | 22 | 35.47% |
| GS241220C00350000 | 2024-03-08 4:23PM EDT | 2024-12-20 | 60.93 | 74.95 | 76.50 | 0.00 | - | 1 | 4 | 0.00% |
| GS250117C00350000 | 2024-05-23 12:49PM EDT | 2025-01-17 | 120.15 | 115.95 | 119.25 | -8.77 | -6.80% | 2 | 1,142 | 35.87% |
| GS250321C00350000 | 2024-05-22 10:52AM EDT | 2025-03-21 | 128.50 | 117.40 | 121.80 | 0.00 | - | 1 | 23 | 34.55% |
| GS250620C00350000 | 2024-05-17 1:34PM EDT | 2025-06-20 | 134.32 | 123.25 | 126.70 | 0.00 | - | 3 | 120 | 34.43% |
| GS251219C00350000 | 2024-05-14 3:42PM EDT | 2025-12-19 | 133.56 | 129.65 | 135.65 | 0.00 | - | 1 | 33 | 34.22% |
| GS260116C00350000 | 2024-05-15 12:13PM EDT | 2026-01-16 | 138.80 | 131.75 | 136.70 | 0.00 | - | 1 | 164 | 34.05% |
| GS261218C00350000 | 2024-05-14 10:54AM EDT | 2026-12-18 | 146.00 | 138.05 | 146.95 | 0.00 | - | 1 | 3 | 32.12% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240524P00350000 | 2024-05-17 3:04PM EDT | 2024-05-24 | 0.02 | 0.00 | 4.30 | 0.00 | - | 1 | 38 | 243.80% |
| GS240531P00350000 | 2024-05-17 3:07PM EDT | 2024-05-31 | 0.03 | 0.00 | 1.67 | 0.00 | - | 1 | 15 | 94.87% |
| GS240607P00350000 | 2024-05-17 9:30AM EDT | 2024-06-07 | 0.13 | 0.00 | 0.22 | 0.00 | - | 1 | 1 | 52.93% |
| GS240621P00350000 | 2024-05-23 9:47AM EDT | 2024-06-21 | 0.12 | 0.00 | 0.23 | +0.05 | +71.43% | 1 | 1,725 | 42.48% |
| GS240719P00350000 | 2024-05-22 10:58AM EDT | 2024-07-19 | 0.25 | 0.29 | 0.38 | 0.00 | - | 5 | 653 | 32.84% |
| GS240816P00350000 | 2024-05-23 9:30AM EDT | 2024-08-16 | 0.58 | 0.60 | 0.69 | +0.07 | +13.73% | 6 | 103 | 29.69% |
| GS240920P00350000 | 2024-05-23 3:20PM EDT | 2024-09-20 | 1.28 | 1.21 | 1.38 | +0.27 | +26.73% | 3 | 669 | 28.49% |
| GS241018P00350000 | 2024-05-20 12:34PM EDT | 2024-10-18 | 1.57 | 1.95 | 2.11 | 0.00 | - | 1 | 145 | 28.13% |
| GS241115P00350000 | 2024-05-23 2:52PM EDT | 2024-11-15 | 2.91 | 2.78 | 3.00 | -1.16 | -28.50% | 1 | 41 | 28.06% |
| GS241220P00350000 | 2024-05-22 9:31AM EDT | 2024-12-20 | 3.53 | 3.90 | 4.20 | 0.00 | - | 3 | 171 | 28.00% |
| GS250117P00350000 | 2024-05-23 10:27AM EDT | 2025-01-17 | 4.99 | 4.90 | 8.25 | +0.37 | +8.01% | 20 | 2,378 | 32.32% |
| GS250321P00350000 | 2024-05-23 3:58PM EDT | 2025-03-21 | 6.97 | 6.55 | 7.40 | +0.38 | +5.77% | 52 | 839 | 27.75% |
| GS250620P00350000 | 2024-05-23 3:58PM EDT | 2025-06-20 | 10.24 | 9.85 | 10.65 | +0.52 | +5.35% | 72 | 1,488 | 27.60% |
| GS251219P00350000 | 2024-05-21 9:30AM EDT | 2025-12-19 | 15.90 | 13.85 | 19.35 | 0.00 | - | 10 | 272 | 29.04% |
| GS260116P00350000 | 2024-05-23 12:44PM EDT | 2026-01-16 | 15.55 | 15.15 | 16.95 | -0.40 | -2.51% | 2 | 352 | 26.77% |
| GS261218P00350000 | 2024-05-20 9:36AM EDT | 2026-12-18 | 21.72 | 19.20 | 24.00 | 0.00 | - | 1 | 22 | 25.10% |
© 2024 Yahoo. Tutti i diritti riservati.