Italia markets close in 1 hour 2 minutes

The Goldman Sachs Group, Inc. (GS)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
373,34-1,50 (-0,40%)
Al 10:28AM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper30 luglio 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
GS210730C002200002021-07-20 11:43AM EDT220.00144.30152.40155.150.00-33275.20%
GS210730C002300002021-07-20 9:41AM EDT230.00125.70142.65145.200.00-11266.21%
GS210730C002400002021-07-19 9:31AM EDT240.00113.65133.00135.400.00--2261.62%
GS210730C002600002021-07-20 9:41AM EDT260.0095.80112.50115.100.00-22198.44%
GS210730C002650002021-07-20 12:17PM EDT265.00101.30107.30110.100.00-22182.23%
GS210730C002800002021-07-08 12:47PM EDT280.0081.4692.4095.150.00--1161.13%
GS210730C002850002021-07-07 10:07AM EDT285.0082.0587.9590.000.00--2162.70%
GS210730C003000002021-07-26 2:00PM EDT300.0075.3672.6575.050.00-1618130.96%
GS210730C003050002021-07-20 9:33AM EDT305.0050.7067.7570.200.00-11127.64%
GS210730C003100002021-07-13 1:23PM EDT310.0066.4463.2065.20-0.61-0.91%13126.47%
GS210730C003150002021-07-26 9:32AM EDT315.0059.9557.8560.250.00-112112.99%
GS210730C003200002021-07-26 3:30PM EDT320.0055.2553.1055.050.00-154105.18%
GS210730C003250002021-07-26 2:38PM EDT325.0050.3948.1050.200.00-131898.58%
GS210730C003300002021-07-20 10:54AM EDT330.0033.9642.9544.950.00-153484.52%
GS210730C003350002021-07-19 11:46AM EDT335.0020.6537.8040.000.00-11874.80%
GS210730C003375002021-07-21 3:47PM EDT337.5036.7535.2038.150.00-1477.30%
GS210730C003400002021-07-23 11:03AM EDT340.0034.3632.3535.150.00-124262.31%
GS210730C003425002021-07-22 9:35AM EDT342.5028.5529.6032.600.00-4953.42%
GS210730C003450002021-07-22 9:40AM EDT345.0026.6227.2530.150.00-21352.93%
GS210730C003475002021-07-27 9:30AM EDT347.5025.7225.4527.950.00-11960.06%
GS210730C003500002021-07-26 2:31PM EDT350.0025.8523.0525.35-0.15-0.58%217555.52%
GS210730C003525002021-07-22 2:46PM EDT352.5020.7520.6521.600.00-33749.27%
GS210730C003550002021-07-27 2:32PM EDT355.0019.3018.1520.650.00-618564.69%
GS210730C003575002021-07-23 10:38AM EDT357.5017.0016.3518.150.00-39559.05%
GS210730C003600002021-07-27 2:50PM EDT360.0014.8513.6515.250.00-1043149.18%
GS210730C003625002021-07-27 3:52PM EDT362.5013.1211.2512.650.00-4210242.48%
GS210730C003650002021-07-28 10:12AM EDT365.009.659.2010.30-0.93-8.79%440738.03%
GS210730C003675002021-07-27 3:31PM EDT367.508.757.108.250.00-7527535.62%
GS210730C003700002021-07-28 10:08AM EDT370.006.205.656.30-0.80-11.43%3075132.96%
GS210730C003725002021-07-28 10:03AM EDT372.504.203.954.55-0.95-18.45%6394330.52%
GS210730C003750002021-07-28 9:54AM EDT375.003.352.632.89-0.55-14.10%921,32627.05%
GS210730C003775002021-07-28 10:01AM EDT377.502.101.702.00-0.50-19.23%3091,20327.37%
GS210730C003800002021-07-28 10:12AM EDT380.001.301.111.23-0.61-31.94%8052,64426.64%
GS210730C003825002021-07-28 10:06AM EDT382.500.970.731.01-0.32-24.81%12267229.57%
GS210730C003850002021-07-28 10:03AM EDT385.000.550.450.53-0.29-34.52%2321,26228.03%
GS210730C003875002021-07-28 9:44AM EDT387.500.610.290.48+0.02+3.39%157531.30%
GS210730C003900002021-07-28 10:12AM EDT390.000.180.180.32-0.20-52.63%291,15131.98%
GS210730C003925002021-07-27 3:50PM EDT392.500.250.110.280.00-32465834.57%
GS210730C003950002021-07-27 1:38PM EDT395.000.280.110.22+0.08+40.00%323636.18%
GS210730C003975002021-07-27 9:32AM EDT397.500.220.070.140.00-124536.38%
GS210730C004000002021-07-27 3:24PM EDT400.000.170.040.16+0.04+30.77%184240.23%
GS210730C004025002021-07-27 10:28AM EDT402.500.110.030.500.00-1310353.71%
GS210730C004050002021-07-28 9:32AM EDT405.000.140.020.09+0.01+7.69%512142.29%
GS210730C004075002021-07-26 2:19PM EDT407.500.100.020.230.00-61252.15%
GS210730C004100002021-07-27 3:23PM EDT410.000.090.010.080.00-7767646.88%
GS210730C004150002021-07-28 9:32AM EDT415.000.100.010.08+0.06+150.00%515151.95%
GS210730C004200002021-07-27 3:03PM EDT420.000.050.000.040.00-5616252.34%
GS210730C004250002021-07-26 1:02PM EDT425.000.030.010.030.00-33953.13%
GS210730C004300002021-07-23 3:44PM EDT430.000.070.000.040.00-46257.03%
GS210730C004350002021-07-22 11:40AM EDT435.000.040.000.040.00-408661.33%
GS210730C004400002021-07-26 10:15AM EDT440.000.010.000.030.00-1619663.28%
GS210730C004450002021-07-23 10:17AM EDT445.000.100.000.040.00-1516569.53%
GS210730C004500002021-07-22 9:44AM EDT450.000.050.000.200.00-1018587.30%
GS210730C004550002021-07-06 9:53AM EDT455.000.150.000.400.00-127100.59%
GS210730C004600002021-07-13 10:44AM EDT460.000.110.000.490.00-1019108.30%
GS210730C004650002021-07-14 1:51PM EDT465.000.090.000.330.00-1010107.03%
GS210730C004700002021-07-21 2:45PM EDT470.000.050.000.280.00-1020109.18%
GS210730C004750002021-06-14 9:49AM EDT475.000.240.080.330.00-309119.14%
GS210730C004800002021-07-15 11:35AM EDT480.000.050.000.170.00-12415110.94%
GS210730C004850002021-06-17 10:09AM EDT485.000.300.000.440.00-1269129.10%
GS210730C004900002021-07-13 9:51AM EDT490.000.080.000.330.00-211128.52%
GS210730C004950002021-07-15 11:36AM EDT495.000.030.000.160.00-52105121.88%
GS210730C005000002021-07-26 9:30AM EDT500.000.010.000.160.00-100118125.39%
GS210730C005100002021-07-13 11:54AM EDT510.000.070.000.280.00-7070141.80%
GS210730C005200002021-07-19 12:14AM EDT520.000.050.000.280.00--20149.22%
GS210730C005300002021-07-19 12:14AM EDT530.000.10-0.120.00--50153.91%
Opzioni Putper30 luglio 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
GS210730P002100002021-07-19 12:14AM EDT210.000.08-0.310.00--1283.20%
GS210730P002150002021-06-23 12:30PM EDT215.000.240.000.450.00--0261.33%
GS210730P002300002021-07-09 10:01AM EDT230.000.050.000.270.00-1015217.97%
GS210730P002350002021-07-22 2:20PM EDT235.000.060.000.140.00-120194.53%
GS210730P002400002021-06-16 2:05PM EDT240.000.730.000.370.00-63208.59%
GS210730P002450002021-07-08 10:25AM EDT245.000.030.000.270.00-27192.19%
GS210730P002500002021-07-19 9:30AM EDT250.000.040.000.260.00-137182.81%
GS210730P002550002021-07-21 10:31AM EDT255.000.040.000.030.00-119140.63%
GS210730P002600002021-07-27 1:09PM EDT260.000.040.000.030.00-126132.81%
GS210730P002650002021-07-26 3:49PM EDT265.000.020.000.330.00-420163.67%
GS210730P002700002021-07-23 11:11AM EDT270.000.010.000.320.00-175184155.08%
GS210730P002750002021-07-23 3:26PM EDT275.000.030.000.360.00-113149.41%
GS210730P002800002021-07-26 3:42PM EDT280.000.150.000.460.00-212146.48%
GS210730P002850002021-07-20 10:49AM EDT285.000.100.000.390.00-1031135.35%
GS210730P002900002021-07-22 3:02PM EDT290.000.100.000.100.00-4194107.81%
GS210730P002950002021-07-15 2:28PM EDT295.000.120.000.030.00-61289.84%
GS210730P003000002021-07-27 12:28PM EDT300.000.040.000.330.00-243109.96%
GS210730P003050002021-07-27 12:29PM EDT305.000.050.010.370.00-252104.69%
GS210730P003100002021-07-27 3:44PM EDT310.000.040.010.200.00-1640389.65%
GS210730P003150002021-07-27 2:58PM EDT315.000.070.010.500.00-32249294.14%
GS210730P003200002021-07-27 10:17AM EDT320.000.100.020.330.00-2040181.74%
GS210730P003250002021-07-27 3:15PM EDT325.000.100.020.080.00-6231262.89%
GS210730P003275002021-07-26 10:13AM EDT327.500.050.030.170.00-34065.53%
GS210730P003300002021-07-28 10:04AM EDT330.000.100.030.10-0.01-9.09%1238958.79%
GS210730P003325002021-07-27 10:51AM EDT332.500.100.040.250.00-15962.11%
GS210730P003350002021-07-28 10:05AM EDT335.000.100.100.15-0.03-23.08%5959257.42%
GS210730P003375002021-07-27 10:38AM EDT337.500.110.040.440.00-611760.06%
GS210730P003400002021-07-28 10:10AM EDT340.000.170.110.23-0.01-5.56%2759753.13%
GS210730P003425002021-07-27 12:04PM EDT342.500.230.070.310.00-7521750.59%
GS210730P003450002021-07-27 3:55PM EDT345.000.170.130.310.00-11279751.37%
GS210730P003475002021-07-27 2:37PM EDT347.500.310.091.380.00-2956457.67%
GS210730P003500002021-07-28 9:33AM EDT350.000.330.210.33+0.01+3.13%11295044.24%
GS210730P003525002021-07-28 10:02AM EDT352.500.310.280.36-0.22-41.51%740441.11%
GS210730P003550002021-07-28 9:52AM EDT355.000.350.320.44-0.11-23.91%372538.87%
GS210730P003575002021-07-27 3:51PM EDT357.500.400.380.53-0.12-23.08%675736.35%
GS210730P003600002021-07-28 10:10AM EDT360.000.630.590.76-0.07-10.00%2194135.47%
GS210730P003625002021-07-28 9:38AM EDT362.500.800.741.05-0.17-17.53%652534.28%
GS210730P003650002021-07-28 10:05AM EDT365.001.131.171.36-0.13-10.32%4379432.25%
GS210730P003675002021-07-28 10:05AM EDT367.501.561.541.85-0.10-6.02%4443930.84%
GS210730P003700002021-07-28 10:10AM EDT370.002.202.122.39-0.14-5.98%5588728.49%
GS210730P003725002021-07-28 10:09AM EDT372.503.003.003.35-0.07-2.28%5685027.84%
GS210730P003750002021-07-28 9:56AM EDT375.004.004.054.60-0.30-6.98%71,09827.42%
GS210730P003775002021-07-27 3:30PM EDT377.504.755.256.60-0.90-15.93%16330.91%
GS210730P003800002021-07-28 9:57AM EDT380.006.957.208.05-0.55-7.33%950028.15%
GS210730P003825002021-07-26 12:17PM EDT382.507.369.1510.70-2.77-27.34%33635.05%
GS210730P003850002021-07-23 3:53PM EDT385.0012.3610.9012.700.00-164834.74%
GS210730P003875002021-07-20 1:09PM EDT387.5022.4013.2015.100.00-252538.09%
GS210730P003900002021-07-26 12:20PM EDT390.0017.7015.2017.500.00-14841.04%
GS210730P003925002021-07-23 3:58PM EDT392.5019.2617.5520.250.00-6748.78%
GS210730P003950002021-07-26 9:53AM EDT395.0019.4020.1022.350.00-22346.68%
GS210730P004000002021-07-23 2:13PM EDT400.0027.6225.1527.850.00-505162.57%
GS210730P004050002021-06-17 12:48PM EDT405.0046.9539.8042.000.00-21152.64%
GS210730P004100002021-07-13 12:51PM EDT410.0035.0434.9537.300.00-2167.19%
GS210730P004150002021-07-22 9:52AM EDT415.0044.0240.0042.950.00-2386.96%
GS210730P004250002021-06-30 12:06PM EDT425.0049.4749.9052.600.00--193.85%
GS210730P005000002021-07-19 12:14AM EDT500.00127.00124.85127.150.00--0158.98%