Italia markets open in 5 hours 28 minutes
Dow Jones
38.460,92 -42,77 (-0,11%) Nasdaq
15.712,75 +16,11 (+0,10%) Nikkei 225
37.913,65 -546,43 (-1,42%) EUR/USD
1,0710 +0,0009 (+0,09%) Bitcoin EUR
60.268,41 -2.108,96 (-3,38%) CMC Crypto 200
1.393,30 -30,80 (-2,16%)
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'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240426C00325000 | 2024-04-15 12:39PM EDT | 325.00 | 77.25 | 94.45 | 100.40 | 0.00 | - | 1 | 1 | 249.61% |
| GS240426C00340000 | 2024-04-23 12:59PM EDT | 340.00 | 84.00 | 80.85 | 85.10 | 0.00 | - | 10 | 10 | 208.30% |
| GS240426C00350000 | 2024-04-22 3:30PM EDT | 350.00 | 65.91 | 69.55 | 75.40 | 0.00 | - | 2 | 13 | 192.99% |
| GS240426C00355000 | 2024-04-23 12:59PM EDT | 355.00 | 69.00 | 64.25 | 70.85 | 0.00 | - | 5 | 6 | 190.72% |
| GS240426C00360000 | 2024-04-23 12:59PM EDT | 360.00 | 64.00 | 60.60 | 65.60 | 0.00 | - | 20 | 22 | 89.06% |
| GS240426C00365000 | 2024-04-22 2:43PM EDT | 365.00 | 50.85 | 54.65 | 60.80 | 0.00 | - | 3 | 7 | 167.04% |
| GS240426C00370000 | 2024-04-22 2:05PM EDT | 370.00 | 46.75 | 49.95 | 55.15 | 0.00 | - | 4 | 4 | 144.17% |
| GS240426C00375000 | 2024-04-22 2:04PM EDT | 375.00 | 41.90 | 44.95 | 50.70 | 0.00 | - | 3 | 7 | 142.72% |
| GS240426C00377500 | 2024-04-22 2:52PM EDT | 377.50 | 38.09 | 42.25 | 48.20 | 0.00 | - | 1 | 1 | 137.09% |
| GS240426C00380000 | 2024-04-22 2:34PM EDT | 380.00 | 36.50 | 39.95 | 45.05 | 0.00 | - | 6 | 25 | 120.80% |
| GS240426C00382500 | 2024-04-23 11:57AM EDT | 382.50 | 39.69 | 37.55 | 42.40 | 0.00 | - | 1 | 1 | 112.82% |
| GS240426C00385000 | 2024-04-22 1:49PM EDT | 385.00 | 31.90 | 34.70 | 40.30 | 0.00 | - | 3 | 35 | 113.99% |
| GS240426C00387500 | 2024-04-24 11:20AM EDT | 387.50 | 34.61 | 32.45 | 38.35 | -0.08 | -0.23% | 1 | 24 | 116.48% |
| GS240426C00390000 | 2024-04-24 1:52PM EDT | 390.00 | 33.92 | 31.20 | 35.00 | +3.27 | +10.67% | 1 | 238 | 98.34% |
| GS240426C00392500 | 2024-04-22 2:28PM EDT | 392.50 | 24.30 | 27.10 | 32.30 | 0.00 | - | 4 | 51 | 89.80% |
| GS240426C00395000 | 2024-04-24 2:56PM EDT | 395.00 | 27.87 | 25.45 | 30.65 | +2.21 | +8.61% | 1 | 110 | 96.34% |
| GS240426C00397500 | 2024-04-22 3:44PM EDT | 397.50 | 19.14 | 22.55 | 27.90 | 0.00 | - | 19 | 88 | 87.23% |
| GS240426C00400000 | 2024-04-24 1:06PM EDT | 400.00 | 22.08 | 21.15 | 25.70 | -1.99 | -8.27% | 1 | 432 | 85.16% |
| GS240426C00402500 | 2024-04-24 2:42PM EDT | 402.50 | 20.45 | 17.65 | 23.15 | +5.45 | +36.33% | 4 | 145 | 78.55% |
| GS240426C00405000 | 2024-04-24 11:44AM EDT | 405.00 | 14.20 | 16.95 | 21.00 | -2.96 | -17.25% | 31 | 476 | 50.56% |
| GS240426C00407500 | 2024-04-24 11:44AM EDT | 407.50 | 12.60 | 14.20 | 17.90 | -3.55 | -21.98% | 2 | 165 | 63.48% |
| GS240426C00410000 | 2024-04-24 12:59PM EDT | 410.00 | 12.64 | 12.95 | 14.55 | -2.06 | -14.01% | 32 | 1,125 | 47.66% |
| GS240426C00412500 | 2024-04-24 12:55PM EDT | 412.50 | 10.89 | 8.00 | 13.00 | -2.26 | -17.19% | 8 | 676 | 51.84% |
| GS240426C00415000 | 2024-04-24 3:41PM EDT | 415.00 | 9.00 | 7.15 | 9.25 | -0.70 | -7.22% | 543 | 983 | 32.42% |
| GS240426C00420000 | 2024-04-24 3:59PM EDT | 420.00 | 4.80 | 4.65 | 4.90 | -1.20 | -20.00% | 786 | 1,739 | 25.29% |
| GS240426C00425000 | 2024-04-24 3:58PM EDT | 425.00 | 2.03 | 1.93 | 2.11 | -1.02 | -33.44% | 1,263 | 897 | 23.87% |
| GS240426C00430000 | 2024-04-24 3:58PM EDT | 430.00 | 0.67 | 0.61 | 0.79 | -0.69 | -50.74% | 1,042 | 1,135 | 24.66% |
| GS240426C00435000 | 2024-04-24 3:59PM EDT | 435.00 | 0.23 | 0.19 | 0.26 | -0.27 | -54.00% | 208 | 548 | 25.73% |
| GS240426C00440000 | 2024-04-24 2:31PM EDT | 440.00 | 0.10 | 0.07 | 0.11 | -0.12 | -54.55% | 152 | 358 | 28.47% |
| GS240426C00445000 | 2024-04-24 12:19PM EDT | 445.00 | 0.04 | 0.03 | 0.06 | -0.06 | -60.00% | 83 | 303 | 32.03% |
| GS240426C00450000 | 2024-04-24 3:28PM EDT | 450.00 | 0.03 | 0.01 | 0.03 | -0.03 | -50.00% | 52 | 356 | 34.77% |
| GS240426C00455000 | 2024-04-23 12:49PM EDT | 455.00 | 0.05 | 0.00 | 0.09 | 0.00 | - | 1 | 34 | 46.29% |
| GS240426C00460000 | 2024-04-16 11:44AM EDT | 460.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 10 | 63 | 43.36% |
| GS240426C00465000 | 2024-04-16 12:04PM EDT | 465.00 | 0.05 | 0.00 | 0.16 | 0.00 | - | 10 | 109 | 56.84% |
| GS240426C00470000 | 2024-04-22 9:55AM EDT | 470.00 | 0.01 | 0.00 | 1.80 | 0.00 | - | 1 | 216 | 94.43% |
| GS240426C00475000 | 2024-04-01 12:56PM EDT | 475.00 | 0.26 | 0.00 | 2.52 | 0.00 | - | - | 1 | 109.77% |
| GS240426C00480000 | 2024-04-24 1:11PM EDT | 480.00 | 0.01 | 0.00 | 1.32 | 0.00 | - | 3 | 14 | 101.86% |
| GS240426C00485000 | 2024-04-23 9:30AM EDT | 485.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 18 | 59.38% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240426P00200000 | 2024-04-23 9:32AM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 56 | 293.75% |
| GS240426P00265000 | 2024-04-22 3:35PM EDT | 265.00 | 0.78 | 0.00 | 2.52 | 0.00 | - | 1 | 3 | 352.34% |
| GS240426P00270000 | 2024-04-23 9:42AM EDT | 270.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 5 | 15 | 206.25% |
| GS240426P00285000 | 2024-04-19 10:04AM EDT | 285.00 | 0.02 | 0.00 | 2.51 | 0.00 | - | 5 | 4 | 304.59% |
| GS240426P00295000 | 2024-04-22 3:35PM EDT | 295.00 | 0.01 | 0.00 | 2.52 | 0.00 | - | 3 | 5 | 282.13% |
| GS240426P00300000 | 2024-04-22 3:34PM EDT | 300.00 | 0.01 | 0.00 | 2.52 | 0.00 | - | 11 | 210 | 271.00% |
| GS240426P00310000 | 2024-04-15 12:06PM EDT | 310.00 | 0.08 | 0.00 | 2.52 | 0.00 | - | - | 1 | 249.12% |
| GS240426P00315000 | 2024-04-22 3:34PM EDT | 315.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 77 | 129.69% |
| GS240426P00320000 | 2024-04-22 3:34PM EDT | 320.00 | 0.01 | 0.00 | 2.52 | 0.00 | - | 11 | 58 | 227.78% |
| GS240426P00325000 | 2024-04-22 3:34PM EDT | 325.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 13 | 96 | 120.31% |
| GS240426P00330000 | 2024-04-17 9:42AM EDT | 330.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 10 | 15 | 146.09% |
| GS240426P00335000 | 2024-04-03 12:42PM EDT | 335.00 | 0.20 | 0.00 | 2.51 | 0.00 | - | 1 | 3 | 196.39% |
| GS240426P00340000 | 2024-04-22 11:19AM EDT | 340.00 | 0.01 | 0.00 | 2.51 | 0.00 | - | 2 | 62 | 186.18% |
| GS240426P00345000 | 2024-04-22 3:33PM EDT | 345.00 | 0.29 | 0.00 | 2.51 | 0.00 | - | 1 | 30 | 176.07% |
| GS240426P00347500 | 2024-04-19 3:53PM EDT | 347.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 35 | 37 | 84.38% |
| GS240426P00350000 | 2024-04-22 3:33PM EDT | 350.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 129 | 81.25% |
| GS240426P00352500 | 2024-04-17 3:51PM EDT | 352.50 | 0.10 | 0.00 | 0.01 | 0.00 | - | - | 2 | 78.13% |
| GS240426P00355000 | 2024-04-18 3:27PM EDT | 355.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 2 | 139 | 75.00% |
| GS240426P00357500 | 2024-04-23 11:49AM EDT | 357.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 25 | 71.88% |
| GS240426P00360000 | 2024-04-24 9:49AM EDT | 360.00 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 1 | 163 | 68.75% |
| GS240426P00362500 | 2024-04-22 9:30AM EDT | 362.50 | 0.06 | 0.00 | 0.01 | 0.00 | - | 1 | 11 | 67.19% |
| GS240426P00365000 | 2024-04-23 10:41AM EDT | 365.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 110 | 64.06% |
| GS240426P00367500 | 2024-04-23 12:46PM EDT | 367.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 6 | 62.50% |
| GS240426P00370000 | 2024-04-24 2:11PM EDT | 370.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 21 | 238 | 59.38% |
| GS240426P00372500 | 2024-04-24 1:15PM EDT | 372.50 | 0.05 | 0.01 | 0.03 | -0.01 | -16.67% | 11 | 37 | 63.67% |
| GS240426P00375000 | 2024-04-24 3:55PM EDT | 375.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 39 | 213 | 58.59% |
| GS240426P00377500 | 2024-04-23 2:05PM EDT | 377.50 | 0.04 | 0.02 | 2.52 | 0.00 | - | 13 | 81 | 111.67% |
| GS240426P00380000 | 2024-04-23 1:50PM EDT | 380.00 | 0.01 | 0.01 | 0.15 | -0.04 | -80.00% | 2 | 1,436 | 64.26% |
| GS240426P00382500 | 2024-04-23 3:26PM EDT | 382.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 10 | 215 | 52.73% |
| GS240426P00385000 | 2024-04-24 12:43PM EDT | 385.00 | 0.04 | 0.01 | 0.04 | -0.01 | -20.00% | 3 | 338 | 50.00% |
| GS240426P00387500 | 2024-04-24 9:34AM EDT | 387.50 | 0.04 | 0.03 | 0.09 | -0.01 | -20.00% | 10 | 180 | 51.95% |
| GS240426P00390000 | 2024-04-24 9:43AM EDT | 390.00 | 0.05 | 0.02 | 0.05 | -0.01 | -16.67% | 5 | 1,525 | 47.46% |
| GS240426P00392500 | 2024-04-24 1:19PM EDT | 392.50 | 0.05 | 0.02 | 0.05 | -0.02 | -28.57% | 72 | 340 | 44.14% |
| GS240426P00395000 | 2024-04-24 11:42AM EDT | 395.00 | 0.07 | 0.04 | 0.06 | -0.01 | -12.50% | 14 | 651 | 41.99% |
| GS240426P00397500 | 2024-04-24 3:12PM EDT | 397.50 | 0.05 | 0.05 | 0.06 | -0.04 | -44.44% | 60 | 877 | 38.48% |
| GS240426P00400000 | 2024-04-24 3:56PM EDT | 400.00 | 0.05 | 0.05 | 0.08 | -0.05 | -50.00% | 110 | 1,092 | 36.72% |
| GS240426P00402500 | 2024-04-24 12:18PM EDT | 402.50 | 0.11 | 0.05 | 0.10 | -0.02 | -15.38% | 15 | 275 | 34.38% |
| GS240426P00405000 | 2024-04-24 3:44PM EDT | 405.00 | 0.11 | 0.10 | 0.13 | -0.06 | -35.29% | 288 | 905 | 32.13% |
| GS240426P00407500 | 2024-04-24 3:27PM EDT | 407.50 | 0.16 | 0.11 | 0.33 | -0.04 | -20.00% | 398 | 659 | 34.38% |
| GS240426P00410000 | 2024-04-24 3:54PM EDT | 410.00 | 0.18 | 0.18 | 0.26 | -0.15 | -45.45% | 534 | 935 | 28.32% |
| GS240426P00412500 | 2024-04-24 3:55PM EDT | 412.50 | 0.26 | 0.29 | 0.40 | -0.24 | -48.00% | 202 | 504 | 26.81% |
| GS240426P00415000 | 2024-04-24 3:58PM EDT | 415.00 | 0.53 | 0.51 | 0.60 | -0.19 | -26.39% | 867 | 943 | 24.98% |
| GS240426P00420000 | 2024-04-24 3:58PM EDT | 420.00 | 1.50 | 1.45 | 1.63 | -0.25 | -14.29% | 1,277 | 398 | 23.29% |
| GS240426P00425000 | 2024-04-24 3:54PM EDT | 425.00 | 3.60 | 3.70 | 3.95 | -0.45 | -11.11% | 181 | 137 | 22.88% |
| GS240426P00430000 | 2024-04-23 2:42PM EDT | 430.00 | 7.75 | 6.70 | 9.20 | 0.00 | - | 39 | 18 | 39.40% |
| GS240426P00440000 | 2024-04-04 2:07PM EDT | 440.00 | 28.00 | 15.30 | 20.25 | 0.00 | - | 5 | 0 | 74.15% |
© 2024 Yahoo. Tutti i diritti riservati.