Italia markets open in 6 hours 24 minutes
Dow Jones
39.065,26 -605,78 (-1,53%) Nasdaq
16.736,03 -65,51 (-0,39%) Nikkei 225
38.385,38 -717,84 (-1,84%) EUR/USD
1,0812 -0,0006 (-0,05%) Bitcoin EUR
62.717,16 -1.545,75 (-2,41%) CMC Crypto 200
1.464,81 -37,85 (-2,52%)
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:390.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240524C00390000 | 2024-05-22 3:46PM EDT | 2024-05-24 | 71.47 | 64.00 | 71.95 | 0.00 | - | 1 | 14 | 270.39% |
| GS240531C00390000 | 2024-05-15 3:08PM EDT | 2024-05-31 | 74.56 | 67.15 | 69.35 | 0.00 | - | 2 | 10 | 70.87% |
| GS240607C00390000 | 2024-04-25 3:46PM EDT | 2024-06-07 | 33.01 | 63.85 | 72.00 | 0.00 | - | - | 5 | 70.08% |
| GS240621C00390000 | 2024-05-22 1:37PM EDT | 2024-06-21 | 74.61 | 67.60 | 68.90 | 0.00 | - | 1 | 595 | 33.74% |
| GS240719C00390000 | 2024-05-13 11:02AM EDT | 2024-07-19 | 68.68 | 68.40 | 70.55 | 0.00 | - | 102 | 456 | 31.40% |
| GS240816C00390000 | 2024-05-23 11:09AM EDT | 2024-08-16 | 74.27 | 68.55 | 74.70 | -10.04 | -11.91% | 1 | 29 | 35.12% |
| GS240920C00390000 | 2024-05-22 12:59PM EDT | 2024-09-20 | 74.50 | 71.90 | 74.60 | -5.50 | -6.88% | 1 | 2,035 | 29.39% |
| GS241018C00390000 | 2024-05-17 2:46PM EDT | 2024-10-18 | 83.55 | 75.40 | 76.70 | 0.00 | - | 2 | 196 | 29.42% |
| GS241115C00390000 | 2024-05-21 9:49AM EDT | 2024-11-15 | 87.10 | 78.55 | 80.00 | 0.00 | - | 1 | 166 | 30.89% |
| GS241220C00390000 | 2024-05-16 3:59PM EDT | 2024-12-20 | 88.20 | 80.45 | 82.00 | 0.00 | - | 1 | 82 | 30.25% |
| GS250117C00390000 | 2024-05-21 11:40AM EDT | 2025-01-17 | 93.50 | 82.50 | 84.20 | 0.00 | - | 3 | 2,299 | 30.46% |
| GS250321C00390000 | 2024-05-14 2:01PM EDT | 2025-03-21 | 89.70 | 85.90 | 89.35 | 0.00 | - | 1 | 9 | 31.17% |
| GS250620C00390000 | 2024-05-20 1:11PM EDT | 2025-06-20 | 103.67 | 91.25 | 96.55 | 0.00 | - | 11 | 72 | 32.10% |
| GS251219C00390000 | 2024-05-21 11:21AM EDT | 2025-12-19 | 106.10 | 101.15 | 106.90 | -7.55 | -6.64% | 10 | 91 | 32.01% |
| GS260116C00390000 | 2024-05-23 11:42AM EDT | 2026-01-16 | 107.36 | 102.00 | 107.05 | -7.95 | -6.89% | 1 | 81 | 31.34% |
| GS261218C00390000 | 2024-04-30 2:12PM EDT | 2026-12-18 | 97.70 | 112.10 | 121.75 | 0.00 | - | 1 | 253 | 31.05% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240524P00390000 | 2024-05-17 2:38PM EDT | 2024-05-24 | 0.01 | 0.00 | 2.81 | 0.00 | - | 1 | 80 | 207.76% |
| GS240531P00390000 | 2024-05-22 2:13PM EDT | 2024-05-31 | 0.03 | 0.01 | 0.17 | -0.04 | -57.14% | 5 | 79 | 50.29% |
| GS240607P00390000 | 2024-05-16 11:09AM EDT | 2024-06-07 | 0.11 | 0.04 | 2.61 | 0.00 | - | 10 | 14 | 52.93% |
| GS240614P00390000 | 2024-05-06 10:44AM EDT | 2024-06-14 | 0.77 | 0.15 | 0.23 | 0.00 | - | - | 2 | 31.69% |
| GS240621P00390000 | 2024-05-22 10:59AM EDT | 2024-06-21 | 0.16 | 0.15 | 0.29 | 0.00 | - | 1 | 1,035 | 28.59% |
| GS240719P00390000 | 2024-05-22 2:46PM EDT | 2024-07-19 | 1.02 | 1.09 | 1.21 | 0.00 | - | 12 | 414 | 26.61% |
| GS240816P00390000 | 2024-05-22 12:37PM EDT | 2024-08-16 | 1.75 | 1.74 | 2.11 | +0.21 | +13.64% | 1 | 44 | 24.88% |
| GS240920P00390000 | 2024-05-23 1:43PM EDT | 2024-09-20 | 3.45 | 3.45 | 3.75 | +0.45 | +15.00% | 16 | 204 | 24.59% |
| GS241018P00390000 | 2024-05-15 9:30AM EDT | 2024-10-18 | 5.25 | 4.90 | 5.40 | 0.00 | - | 1 | 100 | 24.89% |
| GS241115P00390000 | 2024-05-09 3:23PM EDT | 2024-11-15 | 7.60 | 6.35 | 7.10 | 0.00 | - | 1 | 97 | 25.15% |
| GS241220P00390000 | 2024-05-07 1:21PM EDT | 2024-12-20 | 11.80 | 6.95 | 9.10 | 0.00 | - | 1 | 139 | 25.28% |
| GS250117P00390000 | 2024-05-23 2:15PM EDT | 2025-01-17 | 10.40 | 9.85 | 12.35 | +1.00 | +10.64% | 1 | 1,345 | 27.01% |
| GS250321P00390000 | 2024-05-23 1:05PM EDT | 2025-03-21 | 12.60 | 11.80 | 14.10 | -0.20 | -1.56% | 30 | 102 | 25.51% |
| GS250620P00390000 | 2024-05-23 1:05PM EDT | 2025-06-20 | 16.85 | 16.55 | 20.55 | +1.45 | +9.42% | 30 | 305 | 26.91% |
| GS251219P00390000 | 2024-04-24 10:56AM EDT | 2025-12-19 | 33.10 | 22.60 | 26.00 | 0.00 | - | 1 | 54 | 25.27% |
| GS260116P00390000 | 2024-05-23 12:46PM EDT | 2026-01-16 | 24.00 | 23.90 | 27.90 | +1.95 | +8.84% | 1 | 12 | 25.68% |
| GS261218P00390000 | 2024-05-08 3:33PM EDT | 2026-12-18 | 37.95 | 29.05 | 36.95 | 0.00 | - | 1 | 1 | 24.35% |
© 2024 Yahoo. Tutti i diritti riservati.