Italia markets close in 3 hours 21 minutes
FTSE MIB
34.151,81 -144,50 (-0,42%) Dow Jones
38.386,09 +146,43 (+0,38%) Nasdaq
15.983,08 +55,18 (+0,35%) Nikkei 225
38.405,66 +470,90 (+1,24%) Petrolio
82,91 +0,28 (+0,34%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
The Goldman Sachs Group, Inc. (GS)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240524C00300000 | 2024-04-22 1:30PM EDT | 300.00 | 116.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| GS240524C00335000 | 2024-04-25 11:55AM EDT | 335.00 | 83.75 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| GS240524C00350000 | 2024-04-26 9:51AM EDT | 350.00 | 77.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GS240524C00360000 | 2024-04-22 2:40PM EDT | 360.00 | 58.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GS240524C00370000 | 2024-04-24 10:07AM EDT | 370.00 | 56.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GS240524C00375000 | 2024-04-26 1:26PM EDT | 375.00 | 54.59 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| GS240524C00380000 | 2024-04-09 11:19AM EDT | 380.00 | 35.90 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| GS240524C00385000 | 2024-04-15 3:20PM EDT | 385.00 | 22.60 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| GS240524C00390000 | 2024-04-19 1:51PM EDT | 390.00 | 22.76 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| GS240524C00395000 | 2024-04-29 11:18AM EDT | 395.00 | 39.44 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| GS240524C00400000 | 2024-04-29 11:18AM EDT | 400.00 | 34.77 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 0.00% |
| GS240524C00405000 | 2024-04-29 11:31AM EDT | 405.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 0.00% |
| GS240524C00410000 | 2024-04-29 10:42AM EDT | 410.00 | 25.35 | 0.00 | 0.00 | 0.00 | - | 30 | 54 | 0.00% |
| GS240524C00415000 | 2024-04-29 2:45PM EDT | 415.00 | 22.27 | 0.00 | 0.00 | 0.00 | - | 4 | 20 | 0.00% |
| GS240524C00420000 | 2024-04-29 3:03PM EDT | 420.00 | 17.32 | 0.00 | 0.00 | 0.00 | - | 3 | 50 | 0.00% |
| GS240524C00425000 | 2024-04-29 3:00PM EDT | 425.00 | 14.75 | 0.00 | 0.00 | 0.00 | - | 16 | 84 | 0.00% |
| GS240524C00430000 | 2024-04-29 3:31PM EDT | 430.00 | 10.68 | 0.00 | 0.00 | 0.00 | - | 26 | 79 | 0.00% |
| GS240524C00435000 | 2024-04-29 3:31PM EDT | 435.00 | 8.13 | 0.00 | 0.00 | 0.00 | - | 14 | 39 | 0.78% |
| GS240524C00440000 | 2024-04-29 2:32PM EDT | 440.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 65 | 104 | 1.56% |
| GS240524C00445000 | 2024-04-29 3:02PM EDT | 445.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 24 | 87 | 3.13% |
| GS240524C00450000 | 2024-04-29 2:58PM EDT | 450.00 | 3.47 | 0.00 | 0.00 | 0.00 | - | 65 | 91 | 3.13% |
| GS240524C00455000 | 2024-04-29 2:42PM EDT | 455.00 | 2.29 | 0.00 | 0.00 | 0.00 | - | 33 | 146 | 6.25% |
| GS240524C00460000 | 2024-04-29 2:32PM EDT | 460.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 11 | 27 | 6.25% |
| GS240524C00465000 | 2024-04-29 11:04AM EDT | 465.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 12 | 20 | 6.25% |
| GS240524C00470000 | 2024-04-29 3:02PM EDT | 470.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 6 | 9 | 6.25% |
| GS240524C00475000 | 2024-04-29 2:38PM EDT | 475.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| GS240524C00480000 | 2024-04-09 11:14AM EDT | 480.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | - | 4 | 6.25% |
| GS240524C00510000 | 2024-04-15 10:11AM EDT | 510.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | - | 18 | 12.50% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240524P00295000 | 2024-04-26 10:31AM EDT | 295.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| GS240524P00310000 | 2024-04-09 1:31PM EDT | 310.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| GS240524P00330000 | 2024-04-25 11:55AM EDT | 330.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| GS240524P00335000 | 2024-04-25 10:37AM EDT | 335.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 25.00% |
| GS240524P00345000 | 2024-04-26 12:15PM EDT | 345.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| GS240524P00350000 | 2024-04-29 3:59PM EDT | 350.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 12.50% |
| GS240524P00355000 | 2024-04-29 2:58PM EDT | 355.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 7 | 29 | 12.50% |
| GS240524P00360000 | 2024-04-29 2:58PM EDT | 360.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 7 | 27 | 12.50% |
| GS240524P00365000 | 2024-04-26 1:09PM EDT | 365.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 12.50% |
| GS240524P00370000 | 2024-04-26 1:09PM EDT | 370.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 2 | 24 | 12.50% |
| GS240524P00375000 | 2024-04-29 3:21PM EDT | 375.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 3 | 16 | 12.50% |
| GS240524P00380000 | 2024-04-29 3:21PM EDT | 380.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 6 | 33 | 12.50% |
| GS240524P00385000 | 2024-04-29 3:19PM EDT | 385.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 26 | 47 | 12.50% |
| GS240524P00390000 | 2024-04-29 11:09AM EDT | 390.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 12 | 47 | 6.25% |
| GS240524P00395000 | 2024-04-29 10:02AM EDT | 395.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 6 | 51 | 6.25% |
| GS240524P00400000 | 2024-04-29 3:21PM EDT | 400.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 737 | 757 | 6.25% |
| GS240524P00405000 | 2024-04-29 3:05PM EDT | 405.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 1 | 94 | 6.25% |
| GS240524P00410000 | 2024-04-29 3:50PM EDT | 410.00 | 2.43 | 0.00 | 0.00 | 0.00 | - | 68 | 108 | 3.13% |
| GS240524P00415000 | 2024-04-29 3:50PM EDT | 415.00 | 3.37 | 0.00 | 0.00 | 0.00 | - | 114 | 117 | 3.13% |
| GS240524P00420000 | 2024-04-29 3:48PM EDT | 420.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 140 | 136 | 3.13% |
| GS240524P00425000 | 2024-04-29 3:32PM EDT | 425.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 69 | 51 | 1.56% |
| GS240524P00430000 | 2024-04-29 1:32PM EDT | 430.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 33 | 30 | 0.20% |
| GS240524P00435000 | 2024-04-29 3:45PM EDT | 435.00 | 10.75 | 0.00 | 0.00 | 0.00 | - | 32 | 26 | 0.00% |
| GS240524P00440000 | 2024-04-26 12:16PM EDT | 440.00 | 16.65 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GS240524P00450000 | 2024-04-26 2:28PM EDT | 450.00 | 23.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.