Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
59.010,71 -562,40 (-0,94%)
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'acquistoper18 dicembre 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GS261218C00195000 | 2024-04-25 3:53PM EDT | 195.00 | 228.17 | 232.00 | 242.00 | 0.00 | - | 3 | 4 | 39.23% |
| GS261218C00200000 | 2024-03-07 4:40PM EDT | 200.00 | 195.09 | 209.00 | 219.00 | 0.00 | - | 2 | 26 | 0.00% |
| GS261218C00210000 | 2024-03-07 4:21PM EDT | 210.00 | 186.60 | 201.00 | 210.00 | 0.00 | - | - | 3 | 0.00% |
| GS261218C00220000 | 2024-04-01 2:56PM EDT | 220.00 | 201.85 | 211.00 | 221.00 | 0.00 | - | - | 3 | 38.12% |
| GS261218C00230000 | 2024-03-07 10:45AM EDT | 230.00 | 175.71 | 185.00 | 194.00 | 0.00 | - | - | 3 | 0.00% |
| GS261218C00260000 | 2024-04-04 12:26PM EDT | 260.00 | 171.30 | 180.00 | 189.00 | 0.00 | - | 1 | 1 | 36.30% |
| GS261218C00270000 | 2024-02-27 4:51PM EDT | 270.00 | 140.66 | 163.00 | 171.00 | 0.00 | - | - | 2 | 28.70% |
| GS261218C00300000 | 2024-04-16 11:04AM EDT | 300.00 | 131.17 | 151.05 | 160.00 | 0.00 | - | 1 | 7 | 34.96% |
| GS261218C00320000 | 2024-04-09 3:09PM EDT | 320.00 | 124.69 | 137.40 | 145.95 | 0.00 | - | 4 | 155 | 34.06% |
| GS261218C00330000 | 2024-03-12 1:50PM EDT | 330.00 | 97.58 | 108.50 | 114.90 | 0.00 | - | - | 23 | 21.45% |
| GS261218C00350000 | 2024-04-15 10:07AM EDT | 350.00 | 105.50 | 118.40 | 125.65 | 0.00 | - | 2 | 3 | 32.57% |
| GS261218C00355000 | 2024-04-23 12:49PM EDT | 355.00 | 115.00 | 115.05 | 122.90 | 0.00 | - | 1 | 3 | 32.55% |
| GS261218C00360000 | 2024-03-12 11:21AM EDT | 360.00 | 83.08 | 91.40 | 94.60 | 0.00 | - | - | 3 | 21.36% |
| GS261218C00365000 | 2024-04-05 2:01PM EDT | 365.00 | 96.25 | 109.20 | 117.00 | 0.00 | - | 4 | 2 | 32.27% |
| GS261218C00370000 | 2024-04-03 12:22PM EDT | 370.00 | 96.98 | 106.15 | 114.00 | 0.00 | - | 1 | 16 | 32.09% |
| GS261218C00375000 | 2024-04-26 3:05PM EDT | 375.00 | 107.00 | 103.10 | 111.00 | +9.70 | +9.97% | 1 | 2 | 31.88% |
| GS261218C00380000 | 2024-04-12 10:07AM EDT | 380.00 | 77.15 | 100.20 | 109.00 | 0.00 | - | 10 | 12 | 32.07% |
| GS261218C00385000 | 2024-04-10 9:51AM EDT | 385.00 | 80.92 | 97.00 | 106.00 | 0.00 | - | 2 | 2 | 31.83% |
| GS261218C00390000 | 2024-04-25 10:25AM EDT | 390.00 | 89.05 | 95.90 | 100.90 | 0.00 | - | 1 | 253 | 30.75% |
| GS261218C00395000 | 2024-04-18 12:59PM EDT | 395.00 | 78.51 | 91.70 | 99.90 | 0.00 | - | 2 | 20 | 31.28% |
| GS261218C00400000 | 2024-04-16 3:45PM EDT | 400.00 | 72.00 | 89.25 | 97.00 | 0.00 | - | 1 | 6 | 31.03% |
| GS261218C00405000 | 2024-04-17 9:41AM EDT | 405.00 | 73.00 | 86.40 | 95.00 | 0.00 | - | - | 3 | 31.12% |
| GS261218C00410000 | 2024-04-24 3:40PM EDT | 410.00 | 84.00 | 85.60 | 92.00 | 0.00 | - | 1 | 64 | 30.81% |
| GS261218C00415000 | 2024-03-21 11:01AM EDT | 415.00 | 72.52 | 67.50 | 70.95 | 0.00 | - | - | 91 | 23.71% |
| GS261218C00420000 | 2024-03-27 3:29PM EDT | 420.00 | 70.00 | 78.40 | 85.85 | 0.00 | - | 3 | 3 | 30.10% |
| GS261218C00430000 | 2024-04-26 1:00PM EDT | 430.00 | 78.00 | 73.85 | 82.00 | +14.70 | +23.22% | 45 | 1 | 30.18% |
| GS261218C00440000 | 2024-03-26 3:27PM EDT | 440.00 | 58.53 | 65.55 | 70.50 | 0.00 | - | 1 | 1 | 27.40% |
| GS261218C00445000 | 2024-04-12 10:07AM EDT | 445.00 | 49.35 | 66.45 | 74.50 | 0.00 | - | 10 | 11 | 29.56% |
| GS261218C00450000 | 2024-04-23 12:30PM EDT | 450.00 | 65.80 | 66.55 | 72.95 | 0.00 | - | 6 | 68 | 29.66% |
| GS261218C00460000 | 2024-04-11 10:39AM EDT | 460.00 | 47.19 | 60.05 | 68.90 | 0.00 | - | 60 | 101 | 29.49% |
| GS261218C00470000 | 2024-04-26 1:35PM EDT | 470.00 | 61.00 | 56.00 | 62.65 | +4.20 | +7.39% | 5 | 7 | 28.46% |
| GS261218C00480000 | 2024-04-26 1:40PM EDT | 480.00 | 55.50 | 52.70 | 60.45 | +4.00 | +7.77% | 5 | 9 | 28.83% |
| GS261218C00490000 | 2024-04-25 3:53PM EDT | 490.00 | 49.57 | 48.60 | 57.00 | 0.00 | - | 3 | 1 | 28.69% |
| GS261218C00500000 | 2024-04-26 1:14PM EDT | 500.00 | 49.81 | 45.50 | 53.90 | +2.82 | +6.00% | 3 | 1 | 28.63% |
| GS261218C00510000 | 2024-04-23 3:19PM EDT | 510.00 | 43.69 | 41.50 | 49.45 | 0.00 | - | 3 | 4 | 28.02% |
| GS261218C00520000 | 2024-04-23 3:47PM EDT | 520.00 | 40.98 | 38.65 | 44.95 | 0.00 | - | 1 | 0 | 27.33% |
| GS261218C00530000 | 2024-04-23 3:47PM EDT | 530.00 | 37.81 | 35.60 | 42.20 | 0.00 | - | 23 | 23 | 27.22% |
| GS261218C00540000 | 2024-04-26 1:49PM EDT | 540.00 | 35.80 | 33.00 | 41.75 | +5.15 | +16.80% | 23 | 23 | 27.93% |
| GS261218C00550000 | 2024-04-26 1:49PM EDT | 550.00 | 33.00 | 31.00 | 38.75 | +0.60 | +1.85% | 23 | 72 | 27.64% |
| GS261218C00560000 | 2024-03-21 12:09PM EDT | 560.00 | 25.60 | 22.10 | 25.55 | 0.00 | - | - | 3 | 23.22% |
| GS261218C00590000 | 2024-03-11 3:02PM EDT | 590.00 | 14.20 | 17.75 | 20.05 | 0.00 | - | 4 | 2 | 22.98% |
| GS261218C00620000 | 2024-04-23 1:42PM EDT | 620.00 | 19.50 | 17.80 | 24.85 | 0.00 | - | 1 | 2 | 27.06% |
Opzioni di venditaper18 dicembre 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GS261218P00195000 | 2024-04-23 3:26PM EDT | 195.00 | 5.75 | 5.10 | 6.80 | +0.60 | +11.65% | 10 | 19 | 35.94% |
| GS261218P00200000 | 2024-03-20 11:01AM EDT | 200.00 | 7.68 | 2.43 | 8.95 | 0.00 | - | 1 | 3 | 37.66% |
| GS261218P00210000 | 2024-04-15 10:42AM EDT | 210.00 | 8.00 | 2.06 | 11.70 | 0.00 | - | - | 2 | 38.59% |
| GS261218P00220000 | 2024-04-22 1:41PM EDT | 220.00 | 8.32 | 5.60 | 12.65 | 0.00 | - | 1 | 6 | 37.44% |
| GS261218P00230000 | 2024-04-24 10:38AM EDT | 230.00 | 8.50 | 4.20 | 10.60 | 0.00 | - | 1 | 3 | 33.50% |
| GS261218P00240000 | 2024-03-14 9:36AM EDT | 240.00 | 12.00 | 8.20 | 17.95 | 0.00 | - | 6 | 7 | 37.87% |
| GS261218P00250000 | 2024-04-10 12:26PM EDT | 250.00 | 12.75 | 8.65 | 13.50 | 0.00 | - | 1 | 3 | 32.36% |
| GS261218P00260000 | 2024-04-26 10:46AM EDT | 260.00 | 12.70 | 10.55 | 14.85 | -2.21 | -14.82% | 1 | 8 | 31.60% |
| GS261218P00270000 | 2024-03-20 11:01AM EDT | 270.00 | 17.18 | 14.90 | 17.60 | 0.00 | - | 1 | 5 | 31.77% |
| GS261218P00280000 | 2024-02-29 3:08PM EDT | 280.00 | 22.00 | 14.50 | 20.50 | 0.00 | - | - | 1 | 31.86% |
| GS261218P00290000 | 2024-04-16 9:54AM EDT | 290.00 | 19.60 | 16.20 | 19.40 | 0.00 | - | 30 | 30 | 29.35% |
| GS261218P00300000 | 2024-04-15 9:49AM EDT | 300.00 | 19.97 | 17.95 | 20.15 | 0.00 | - | 5 | 41 | 28.06% |
| GS261218P00310000 | 2024-03-27 1:14PM EDT | 310.00 | 22.78 | 19.30 | 25.00 | 0.00 | - | 2 | 2 | 29.06% |
| GS261218P00315000 | 2024-04-05 10:06AM EDT | 315.00 | 25.85 | 20.45 | 26.00 | 0.00 | - | 20 | 20 | 28.70% |
| GS261218P00330000 | 2024-03-27 11:56AM EDT | 330.00 | 27.80 | 23.90 | 28.90 | 0.00 | - | 1 | 5 | 27.50% |
| GS261218P00350000 | 2024-04-19 10:06AM EDT | 350.00 | 33.73 | 28.55 | 31.00 | 0.00 | - | 2 | 20 | 24.94% |
| GS261218P00360000 | 2024-04-12 10:07AM EDT | 360.00 | 42.55 | 30.95 | 36.70 | 0.00 | - | 10 | 11 | 25.69% |
| GS261218P00365000 | 2024-04-05 10:33AM EDT | 365.00 | 41.01 | 31.80 | 38.00 | 0.00 | - | 4 | 4 | 25.33% |
| GS261218P00370000 | 2024-04-05 10:33AM EDT | 370.00 | 42.80 | 33.85 | 38.85 | 0.00 | - | 1 | 1 | 24.77% |
| GS261218P00375000 | 2024-04-05 12:07PM EDT | 375.00 | 42.77 | 35.50 | 41.00 | 0.00 | - | 1 | 1 | 24.74% |
| GS261218P00380000 | 2024-04-12 10:07AM EDT | 380.00 | 50.35 | 36.65 | 43.00 | 0.00 | - | 10 | 11 | 24.63% |
| GS261218P00390000 | 2024-04-08 11:38AM EDT | 390.00 | 47.85 | 40.20 | 46.00 | 0.00 | - | - | 1 | 23.94% |
| GS261218P00400000 | 2024-04-25 2:37PM EDT | 400.00 | 47.20 | 42.95 | 49.00 | 0.00 | - | 8 | 9 | 23.18% |
| GS261218P00405000 | 2024-04-16 3:59PM EDT | 405.00 | 57.45 | 45.45 | 50.90 | 0.00 | - | 1 | 2 | 22.93% |
| GS261218P00410000 | 2024-03-26 10:44AM EDT | 410.00 | 55.18 | 50.90 | 55.95 | 0.00 | - | 1 | 2 | 23.85% |
| GS261218P00415000 | 2024-04-04 2:08PM EDT | 415.00 | 55.00 | 48.70 | 53.85 | 0.00 | - | 100 | 100 | 22.06% |
| GS261218P00455000 | 2024-04-02 1:44PM EDT | 455.00 | 78.13 | 64.00 | 73.00 | 0.00 | - | - | 7 | 20.47% |
| GS261218P00490000 | 2024-04-01 9:30AM EDT | 490.00 | 94.82 | 83.10 | 92.95 | 0.00 | - | - | 1 | 19.05% |
© 2024 Yahoo. Tutti i diritti riservati.