Italia markets close in 2 hours 20 minutes
FTSE MIB
34.939,76 -459,06 (-1,30%) Dow Jones
40.003,59 +134,19 (+0,34%) Nasdaq
16.685,97 -12,33 (-0,07%) Nikkei 225
39.069,68 +282,30 (+0,73%) Petrolio
79,41 -0,65 (-0,81%) Bitcoin EUR
61.728,46 +178,92 (+0,29%)
The Goldman Sachs Group, Inc. (GS)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper7 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240607C00355000 | 2024-04-29 11:20AM EDT | 355.00 | 78.26 | 0.00 | 0.00 | 0.00 | - | - | 30 | 0.00% |
| GS240607C00360000 | 2024-05-17 3:32PM EDT | 360.00 | 107.37 | 0.00 | 0.00 | 0.00 | - | 15 | 25 | 0.00% |
| GS240607C00365000 | 2024-05-01 2:41PM EDT | 365.00 | 68.62 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| GS240607C00375000 | 2024-05-14 3:52PM EDT | 375.00 | 84.09 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| GS240607C00380000 | 2024-05-14 3:55PM EDT | 380.00 | 78.77 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| GS240607C00385000 | 2024-05-14 10:18AM EDT | 385.00 | 75.46 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| GS240607C00390000 | 2024-04-25 3:46PM EDT | 390.00 | 33.01 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| GS240607C00395000 | 2024-05-14 3:34PM EDT | 395.00 | 65.65 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| GS240607C00405000 | 2024-05-13 10:09AM EDT | 405.00 | 51.90 | 0.00 | 0.00 | 0.00 | - | 14 | 14 | 0.00% |
| GS240607C00415000 | 2024-05-10 1:45PM EDT | 415.00 | 40.50 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| GS240607C00420000 | 2024-05-03 11:46AM EDT | 420.00 | 24.55 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| GS240607C00425000 | 2024-05-16 2:55PM EDT | 425.00 | 41.21 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| GS240607C00430000 | 2024-05-17 3:36PM EDT | 430.00 | 38.00 | 0.00 | 0.00 | 0.00 | - | 4 | 21 | 0.00% |
| GS240607C00435000 | 2024-05-17 9:53AM EDT | 435.00 | 32.98 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| GS240607C00440000 | 2024-05-16 10:43AM EDT | 440.00 | 27.80 | 0.00 | 0.00 | 0.00 | - | 2 | 270 | 0.00% |
| GS240607C00445000 | 2024-05-17 2:27PM EDT | 445.00 | 22.80 | 0.00 | 0.00 | 0.00 | - | 20 | 291 | 0.00% |
| GS240607C00450000 | 2024-05-16 10:37AM EDT | 450.00 | 18.70 | 0.00 | 0.00 | 0.00 | - | 3 | 28 | 0.00% |
| GS240607C00455000 | 2024-05-17 12:30PM EDT | 455.00 | 15.42 | 0.00 | 0.00 | 0.00 | - | 2 | 40 | 0.00% |
| GS240607C00460000 | 2024-05-17 3:20PM EDT | 460.00 | 11.05 | 0.00 | 0.00 | 0.00 | - | 3 | 51 | 0.00% |
| GS240607C00465000 | 2024-05-17 2:01PM EDT | 465.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 12 | 43 | 0.00% |
| GS240607C00470000 | 2024-05-17 3:37PM EDT | 470.00 | 5.68 | 0.00 | 0.00 | 0.00 | - | 21 | 74 | 0.78% |
| GS240607C00475000 | 2024-05-17 3:12PM EDT | 475.00 | 3.58 | 0.00 | 0.00 | 0.00 | - | 17 | 33 | 1.56% |
| GS240607C00480000 | 2024-05-17 1:50PM EDT | 480.00 | 2.47 | 0.00 | 0.00 | 0.00 | - | 10 | 44 | 3.13% |
| GS240607C00485000 | 2024-05-17 3:09PM EDT | 485.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 3.13% |
| GS240607C00490000 | 2024-05-17 1:57PM EDT | 490.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 36 | 60 | 3.13% |
| GS240607C00495000 | 2024-05-17 11:41AM EDT | 495.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 3 | 24 | 6.25% |
| GS240607C00500000 | 2024-05-17 1:09PM EDT | 500.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1 | 224 | 6.25% |
| GS240607C00505000 | 2024-05-15 9:57AM EDT | 505.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| GS240607C00510000 | 2024-05-16 11:45AM EDT | 510.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| GS240607C00515000 | 2024-05-17 1:31PM EDT | 515.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 18 | 18 | 6.25% |
Opzioni di venditaper7 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240607P00220000 | 2024-05-16 9:56AM EDT | 220.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| GS240607P00240000 | 2024-05-06 11:22AM EDT | 240.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| GS240607P00335000 | 2024-04-29 11:54AM EDT | 335.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| GS240607P00350000 | 2024-05-17 9:30AM EDT | 350.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| GS240607P00355000 | 2024-05-06 1:17PM EDT | 355.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| GS240607P00360000 | 2024-05-17 12:59PM EDT | 360.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| GS240607P00370000 | 2024-05-08 12:00PM EDT | 370.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | - | 15 | 25.00% |
| GS240607P00375000 | 2024-05-10 1:37PM EDT | 375.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 25.00% |
| GS240607P00380000 | 2024-05-10 2:02PM EDT | 380.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 25.00% |
| GS240607P00385000 | 2024-05-15 1:47PM EDT | 385.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 12.50% |
| GS240607P00390000 | 2024-05-16 11:09AM EDT | 390.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 10 | 14 | 12.50% |
| GS240607P00395000 | 2024-05-06 2:22PM EDT | 395.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 12.50% |
| GS240607P00400000 | 2024-05-17 9:30AM EDT | 400.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 12.50% |
| GS240607P00405000 | 2024-05-17 1:18PM EDT | 405.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 12.50% |
| GS240607P00410000 | 2024-05-17 11:45AM EDT | 410.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 36 | 12.50% |
| GS240607P00415000 | 2024-05-16 1:45PM EDT | 415.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 12 | 71 | 12.50% |
| GS240607P00420000 | 2024-05-17 1:18PM EDT | 420.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 9 | 74 | 12.50% |
| GS240607P00425000 | 2024-05-17 11:31AM EDT | 425.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 15 | 70 | 6.25% |
| GS240607P00430000 | 2024-05-17 2:22PM EDT | 430.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 42 | 57 | 6.25% |
| GS240607P00435000 | 2024-05-17 3:56PM EDT | 435.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 30 | 2,305 | 6.25% |
| GS240607P00440000 | 2024-05-17 3:56PM EDT | 440.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 80 | 2,497 | 6.25% |
| GS240607P00445000 | 2024-05-17 3:48PM EDT | 445.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 16 | 163 | 6.25% |
| GS240607P00450000 | 2024-05-17 3:51PM EDT | 450.00 | 2.14 | 0.00 | 0.00 | 0.00 | - | 64 | 138 | 3.13% |
| GS240607P00455000 | 2024-05-17 1:03PM EDT | 455.00 | 3.14 | 0.00 | 0.00 | 0.00 | - | 57 | 109 | 3.13% |
| GS240607P00460000 | 2024-05-17 3:41PM EDT | 460.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 19 | 54 | 1.56% |
| GS240607P00465000 | 2024-05-17 12:01PM EDT | 465.00 | 6.83 | 0.00 | 0.00 | 0.00 | - | 24 | 46 | 0.78% |
| GS240607P00470000 | 2024-05-17 11:52AM EDT | 470.00 | 9.52 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.00% |
| GS240607P00475000 | 2024-05-17 10:04AM EDT | 475.00 | 12.62 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.