Italia markets closed
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
1,0814 -0,0013 (-0,12%) Bitcoin EUR
62.286,53 -2.215,29 (-3,43%) CMC Crypto 200
1.438,32 -64,34 (-4,27%)
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:460.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240524C00460000 | 2024-05-23 3:55PM EDT | 2024-05-24 | 1.40 | 1.28 | 1.50 | -2.98 | -68.04% | 382 | 537 | 17.02% |
| GS240531C00460000 | 2024-05-23 3:58PM EDT | 2024-05-31 | 3.45 | 3.20 | 3.55 | -2.30 | -40.00% | 388 | 147 | 15.35% |
| GS240607C00460000 | 2024-05-23 3:15PM EDT | 2024-06-07 | 5.20 | 4.75 | 5.20 | -1.35 | -20.61% | 41 | 81 | 15.86% |
| GS240614C00460000 | 2024-05-23 2:00PM EDT | 2024-06-14 | 7.70 | 6.60 | 7.15 | -0.65 | -7.78% | 2 | 31 | 17.49% |
| GS240621C00460000 | 2024-05-23 3:59PM EDT | 2024-06-21 | 7.90 | 8.00 | 8.35 | -1.94 | -19.72% | 386 | 1,633 | 17.61% |
| GS240628C00460000 | 2024-05-23 10:55AM EDT | 2024-06-28 | 10.40 | 9.20 | 10.10 | -1.20 | -10.34% | 1 | 64 | 18.86% |
| GS240719C00460000 | 2024-05-23 3:59PM EDT | 2024-07-19 | 14.60 | 14.65 | 15.00 | -2.35 | -13.86% | 140 | 948 | 21.79% |
| GS240816C00460000 | 2024-05-23 10:28AM EDT | 2024-08-16 | 19.90 | 18.75 | 19.15 | -0.85 | -4.10% | 2 | 307 | 22.57% |
| GS240920C00460000 | 2024-05-23 3:19PM EDT | 2024-09-20 | 22.95 | 22.35 | 22.75 | -4.32 | -15.84% | 37 | 279 | 22.45% |
| GS241018C00460000 | 2024-05-22 3:31PM EDT | 2024-10-18 | 28.50 | 26.70 | 27.30 | 0.00 | - | 1 | 221 | 24.13% |
| GS241115C00460000 | 2024-05-21 11:02AM EDT | 2024-11-15 | 38.00 | 30.60 | 31.45 | 0.00 | - | 6 | 300 | 25.40% |
| GS241220C00460000 | 2024-05-23 10:58AM EDT | 2024-12-20 | 34.32 | 33.20 | 34.50 | -5.63 | -13.86% | 4 | 283 | 25.41% |
| GS250117C00460000 | 2024-05-23 3:01PM EDT | 2025-01-17 | 37.95 | 36.55 | 37.85 | -3.15 | -7.66% | 55 | 836 | 26.15% |
| GS250321C00460000 | 2024-05-22 1:07PM EDT | 2025-03-21 | 46.00 | 41.55 | 44.00 | 0.00 | - | 2 | 111 | 26.98% |
| GS250620C00460000 | 2024-05-22 12:48PM EDT | 2025-06-20 | 55.35 | 46.25 | 51.20 | 0.00 | - | 1 | 190 | 27.47% |
| GS251219C00460000 | 2024-05-20 1:32PM EDT | 2025-12-19 | 69.18 | 58.05 | 65.10 | 0.00 | - | 1 | 56 | 28.84% |
| GS260116C00460000 | 2024-05-23 11:22AM EDT | 2026-01-16 | 65.10 | 59.70 | 65.10 | +0.10 | +0.15% | 15 | 48 | 28.16% |
| GS261218C00460000 | 2024-05-21 10:13AM EDT | 2026-12-18 | 86.05 | 74.75 | 82.95 | 0.00 | - | 1 | 101 | 28.77% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240524P00460000 | 2024-05-23 3:59PM EDT | 2024-05-24 | 3.50 | 2.91 | 3.40 | +1.55 | +79.49% | 523 | 865 | 17.41% |
| GS240531P00460000 | 2024-05-23 3:29PM EDT | 2024-05-31 | 7.10 | 6.90 | 7.45 | +1.75 | +31.88% | 216 | 322 | 22.55% |
| GS240607P00460000 | 2024-05-23 3:25PM EDT | 2024-06-07 | 9.00 | 7.75 | 9.25 | +1.51 | +20.16% | 127 | 77 | 21.63% |
| GS240614P00460000 | 2024-05-23 3:09PM EDT | 2024-06-14 | 10.45 | 9.75 | 11.30 | +1.85 | +21.51% | 16 | 55 | 22.52% |
| GS240621P00460000 | 2024-05-23 3:59PM EDT | 2024-06-21 | 11.40 | 11.20 | 11.50 | +2.46 | +27.52% | 220 | 2,547 | 20.10% |
| GS240628P00460000 | 2024-05-23 2:51PM EDT | 2024-06-28 | 12.30 | 11.80 | 13.15 | +1.67 | +15.71% | 4 | 46 | 20.94% |
| GS240719P00460000 | 2024-05-23 3:54PM EDT | 2024-07-19 | 15.90 | 15.95 | 16.25 | +2.00 | +14.39% | 49 | 247 | 20.98% |
| GS240816P00460000 | 2024-05-23 1:56PM EDT | 2024-08-16 | 17.80 | 18.15 | 18.70 | +1.43 | +8.74% | 17 | 264 | 19.99% |
| GS240920P00460000 | 2024-05-23 3:19PM EDT | 2024-09-20 | 22.30 | 21.90 | 22.35 | +2.45 | +12.34% | 13 | 65 | 20.33% |
| GS241018P00460000 | 2024-05-22 3:30PM EDT | 2024-10-18 | 23.72 | 24.80 | 25.35 | 0.00 | - | 1 | 32 | 20.89% |
| GS241115P00460000 | 2024-05-23 9:49AM EDT | 2024-11-15 | 27.60 | 27.15 | 28.10 | +1.10 | +4.15% | 25 | 54 | 21.33% |
| GS241220P00460000 | 2024-04-15 12:09PM EDT | 2024-12-20 | 63.90 | 26.65 | 27.40 | 0.00 | - | 2 | 1 | 18.99% |
| GS250117P00460000 | 2024-05-23 12:38PM EDT | 2025-01-17 | 30.15 | 31.85 | 32.95 | +2.35 | +8.45% | 2 | 283 | 21.60% |
| GS250321P00460000 | 2024-05-20 2:29PM EDT | 2025-03-21 | 33.13 | 35.10 | 40.25 | 0.00 | - | 2 | 214 | 23.62% |
| GS250620P00460000 | 2024-05-23 1:49PM EDT | 2025-06-20 | 39.90 | 39.30 | 42.30 | +0.15 | +0.38% | 250 | 56 | 21.80% |
| GS251219P00460000 | 2024-05-20 1:32PM EDT | 2025-12-19 | 45.65 | 46.70 | 49.80 | 0.00 | - | 1 | 1 | 21.32% |
| GS260116P00460000 | 2024-05-16 9:40AM EDT | 2026-01-16 | 47.55 | 47.15 | 50.30 | 0.00 | - | - | 61 | 21.04% |
© 2024 Yahoo. Tutti i diritti riservati.