Italia markets closed
Dow Jones
38.086,85 -374,07 (-0,97%) Nasdaq
15.578,54 -134,21 (-0,85%) Nikkei 225
37.628,48 -831,60 (-2,16%) EUR/USD
1,0739 +0,0038 (+0,35%) Bitcoin EUR
60.214,25 -313,78 (-0,52%) CMC Crypto 200
1.391,27 +8,70 (+0,63%)
The Goldman Sachs Group, Inc. (GS)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 01:41PM EDT. Mercato aperto.
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 | 88.50 | 96.15 | 0.00 | - | 1 | 1 | 253.56% |
| GS240426C00340000 | 2024-04-23 12:59PM EDT | 340.00 | 84.00 | 73.60 | 81.15 | 0.00 | - | 10 | 10 | 217.92% |
| GS240426C00350000 | 2024-04-22 3:30PM EDT | 350.00 | 65.91 | 63.60 | 71.15 | 0.00 | - | 2 | 13 | 194.58% |
| GS240426C00355000 | 2024-04-23 12:59PM EDT | 355.00 | 69.00 | 58.45 | 65.90 | 0.00 | - | 5 | 6 | 178.27% |
| GS240426C00360000 | 2024-04-23 12:59PM EDT | 360.00 | 64.00 | 54.20 | 60.30 | 0.00 | - | 20 | 22 | 155.32% |
| GS240426C00365000 | 2024-04-22 2:43PM EDT | 365.00 | 50.85 | 48.50 | 54.50 | 0.00 | - | 3 | 7 | 127.00% |
| GS240426C00370000 | 2024-04-25 9:42AM EDT | 370.00 | 49.73 | 44.35 | 50.70 | +2.98 | +6.37% | 1 | 4 | 140.75% |
| GS240426C00375000 | 2024-04-22 2:04PM EDT | 375.00 | 41.90 | 39.20 | 44.85 | 0.00 | - | 3 | 7 | 114.36% |
| GS240426C00377500 | 2024-04-22 2:52PM EDT | 377.50 | 38.09 | 37.00 | 42.15 | 0.00 | - | 1 | 1 | 105.18% |
| GS240426C00380000 | 2024-04-22 2:34PM EDT | 380.00 | 36.50 | 34.15 | 40.35 | 0.00 | - | 6 | 25 | 112.60% |
| GS240426C00382500 | 2024-04-23 11:57AM EDT | 382.50 | 39.69 | 32.10 | 37.75 | 0.00 | - | 1 | 1 | 105.47% |
| GS240426C00385000 | 2024-04-22 1:49PM EDT | 385.00 | 31.90 | 29.40 | 35.35 | 0.00 | - | 3 | 35 | 101.56% |
| GS240426C00387500 | 2024-04-24 11:20AM EDT | 387.50 | 34.61 | 26.75 | 32.85 | 0.00 | - | 1 | 23 | 95.97% |
| GS240426C00390000 | 2024-04-25 11:49AM EDT | 390.00 | 26.21 | 25.20 | 29.10 | -7.71 | -22.73% | 1 | 238 | 68.99% |
| GS240426C00392500 | 2024-04-22 2:28PM EDT | 392.50 | 24.30 | 21.70 | 26.95 | 0.00 | - | 4 | 51 | 70.80% |
| GS240426C00395000 | 2024-04-24 2:56PM EDT | 395.00 | 27.87 | 19.25 | 24.30 | 0.00 | - | 1 | 110 | 63.04% |
| GS240426C00397500 | 2024-04-22 3:44PM EDT | 397.50 | 19.14 | 16.80 | 21.75 | 0.00 | - | 19 | 88 | 57.13% |
| GS240426C00400000 | 2024-04-25 9:53AM EDT | 400.00 | 18.93 | 14.35 | 19.20 | -3.15 | -14.27% | 9 | 432 | 51.17% |
| GS240426C00402500 | 2024-04-24 2:42PM EDT | 402.50 | 14.10 | 12.15 | 16.65 | -6.35 | -31.05% | 1 | 141 | 45.26% |
| GS240426C00405000 | 2024-04-25 10:41AM EDT | 405.00 | 11.11 | 10.00 | 15.05 | -3.09 | -21.76% | 5 | 457 | 51.76% |
| GS240426C00407500 | 2024-04-25 12:06PM EDT | 407.50 | 10.75 | 9.45 | 10.90 | -1.85 | -14.68% | 2 | 165 | 20.41% |
| GS240426C00410000 | 2024-04-25 11:45AM EDT | 410.00 | 7.51 | 7.30 | 7.75 | -5.13 | -40.59% | 29 | 1,095 | 0.00% |
| GS240426C00412500 | 2024-04-25 10:30AM EDT | 412.50 | 6.51 | 5.30 | 5.75 | -4.38 | -40.22% | 13 | 671 | 0.00% |
| GS240426C00415000 | 2024-04-25 1:23PM EDT | 415.00 | 3.57 | 3.45 | 3.75 | -5.43 | -60.33% | 450 | 778 | 12.89% |
| GS240426C00420000 | 2024-04-25 1:23PM EDT | 420.00 | 1.16 | 1.11 | 1.22 | -3.64 | -75.83% | 1,102 | 1,651 | 15.80% |
| GS240426C00425000 | 2024-04-25 1:21PM EDT | 425.00 | 0.29 | 0.28 | 0.33 | -1.74 | -85.71% | 787 | 975 | 18.16% |
| GS240426C00430000 | 2024-04-25 1:13PM EDT | 430.00 | 0.08 | 0.08 | 0.10 | -0.59 | -88.06% | 623 | 1,104 | 21.00% |
| GS240426C00435000 | 2024-04-25 1:03PM EDT | 435.00 | 0.04 | 0.03 | 0.05 | -0.19 | -82.61% | 75 | 551 | 25.10% |
| GS240426C00440000 | 2024-04-25 12:07PM EDT | 440.00 | 0.03 | 0.01 | 0.05 | -0.07 | -70.00% | 55 | 459 | 31.25% |
| GS240426C00445000 | 2024-04-25 11:32AM EDT | 445.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 5 | 298 | 34.77% |
| GS240426C00450000 | 2024-04-24 3:28PM EDT | 450.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 52 | 405 | 38.28% |
| GS240426C00455000 | 2024-04-23 12:49PM EDT | 455.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 34 | 48.44% |
| GS240426C00460000 | 2024-04-16 11:44AM EDT | 460.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | 10 | 63 | 50.78% |
| GS240426C00465000 | 2024-04-25 9:30AM EDT | 465.00 | 1.23 | 0.00 | 0.16 | +1.18 | +2,360.00% | 1 | 109 | 62.70% |
| GS240426C00470000 | 2024-04-22 9:55AM EDT | 470.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 1 | 216 | 61.72% |
| GS240426C00475000 | 2024-04-01 12:56PM EDT | 475.00 | 0.26 | 0.00 | 1.42 | 0.00 | - | - | 1 | 104.15% |
| GS240426C00480000 | 2024-04-24 1:11PM EDT | 480.00 | 0.01 | 0.00 | 1.38 | 0.00 | - | 3 | 11 | 110.21% |
| GS240426C00485000 | 2024-04-25 1:09PM EDT | 485.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 5 | 18 | 64.06% |
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 | 287.50% |
| GS240426P00265000 | 2024-04-22 3:35PM EDT | 265.00 | 0.78 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 184.38% |
| GS240426P00270000 | 2024-04-23 9:42AM EDT | 270.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 5 | 15 | 175.00% |
| GS240426P00285000 | 2024-04-19 10:04AM EDT | 285.00 | 0.02 | 0.00 | 4.30 | 0.00 | - | 5 | 4 | 332.08% |
| GS240426P00295000 | 2024-04-22 3:35PM EDT | 295.00 | 0.01 | 0.00 | 4.30 | 0.00 | - | 3 | 5 | 307.32% |
| GS240426P00300000 | 2024-04-22 3:34PM EDT | 300.00 | 0.01 | 0.00 | 4.30 | 0.00 | - | 11 | 210 | 295.12% |
| GS240426P00310000 | 2024-04-15 12:06PM EDT | 310.00 | 0.08 | 0.00 | 4.30 | 0.00 | - | - | 1 | 271.29% |
| GS240426P00315000 | 2024-04-22 3:34PM EDT | 315.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 77 | 125.00% |
| GS240426P00320000 | 2024-04-22 3:34PM EDT | 320.00 | 0.01 | 0.00 | 4.30 | 0.00 | - | 11 | 58 | 247.95% |
| GS240426P00325000 | 2024-04-22 3:34PM EDT | 325.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 13 | 96 | 115.63% |
| GS240426P00330000 | 2024-04-17 9:42AM EDT | 330.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 10 | 15 | 140.63% |
| GS240426P00335000 | 2024-04-03 12:42PM EDT | 335.00 | 0.20 | 0.00 | 1.50 | 0.00 | - | 1 | 3 | 170.70% |
| GS240426P00340000 | 2024-04-22 11:19AM EDT | 340.00 | 0.01 | 0.00 | 1.50 | 0.00 | - | 2 | 62 | 161.13% |
| GS240426P00345000 | 2024-04-22 3:33PM EDT | 345.00 | 0.29 | 0.00 | 1.77 | 0.00 | - | 1 | 30 | 156.69% |
| GS240426P00347500 | 2024-04-19 3:53PM EDT | 347.50 | 0.03 | 0.00 | 1.12 | 0.00 | - | 35 | 37 | 139.16% |
| GS240426P00350000 | 2024-04-22 3:33PM EDT | 350.00 | 0.01 | 0.00 | 1.79 | 0.00 | - | 1 | 129 | 147.41% |
| GS240426P00352500 | 2024-04-17 3:51PM EDT | 352.50 | 0.10 | 0.00 | 3.75 | 0.00 | - | - | 2 | 168.75% |
| GS240426P00355000 | 2024-04-25 12:58PM EDT | 355.00 | 0.01 | 0.01 | 0.31 | -0.06 | -85.71% | 11 | 139 | 102.54% |
| GS240426P00357500 | 2024-04-23 11:49AM EDT | 357.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 24 | 25 | 78.91% |
| GS240426P00360000 | 2024-04-24 9:49AM EDT | 360.00 | 0.03 | 0.00 | 0.80 | 0.00 | - | 1 | 163 | 109.77% |
| GS240426P00362500 | 2024-04-22 9:30AM EDT | 362.50 | 0.06 | 0.00 | 3.90 | 0.00 | - | 1 | 11 | 148.78% |
| GS240426P00365000 | 2024-04-23 10:41AM EDT | 365.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 110 | 65.63% |
| GS240426P00367500 | 2024-04-23 12:46PM EDT | 367.50 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 6 | 64.84% |
| GS240426P00370000 | 2024-04-25 9:40AM EDT | 370.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 2 | 237 | 61.72% |
| GS240426P00372500 | 2024-04-24 1:15PM EDT | 372.50 | 0.05 | 0.01 | 0.06 | 0.00 | - | 11 | 47 | 62.50% |
| GS240426P00375000 | 2024-04-25 10:58AM EDT | 375.00 | 0.05 | 0.01 | 0.05 | +0.04 | +400.00% | 2 | 219 | 58.20% |
| GS240426P00377500 | 2024-04-23 2:05PM EDT | 377.50 | 0.02 | 0.02 | 1.13 | -0.02 | -50.00% | 1 | 81 | 86.13% |
| GS240426P00380000 | 2024-04-25 10:20AM EDT | 380.00 | 0.03 | 0.02 | 0.05 | +0.02 | +200.00% | 8 | 1,434 | 52.73% |
| GS240426P00382500 | 2024-04-24 9:48AM EDT | 382.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 10 | 225 | 51.56% |
| GS240426P00385000 | 2024-04-24 12:43PM EDT | 385.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 3 | 336 | 50.98% |
| GS240426P00387500 | 2024-04-25 11:27AM EDT | 387.50 | 0.05 | 0.03 | 0.06 | +0.01 | +25.00% | 10 | 180 | 46.09% |
| GS240426P00390000 | 2024-04-25 12:54PM EDT | 390.00 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 3 | 1,520 | 41.80% |
| GS240426P00392500 | 2024-04-25 9:45AM EDT | 392.50 | 0.02 | 0.03 | 0.06 | -0.03 | -60.00% | 2 | 269 | 39.26% |
| GS240426P00395000 | 2024-04-25 12:54PM EDT | 395.00 | 0.06 | 0.05 | 0.07 | -0.01 | -14.29% | 101 | 648 | 36.72% |
| GS240426P00397500 | 2024-04-25 12:03PM EDT | 397.50 | 0.07 | 0.04 | 0.08 | +0.02 | +40.00% | 3 | 884 | 33.89% |
| GS240426P00400000 | 2024-04-25 1:05PM EDT | 400.00 | 0.06 | 0.06 | 0.08 | +0.01 | +20.00% | 151 | 1,134 | 30.37% |
| GS240426P00402500 | 2024-04-25 1:26PM EDT | 402.50 | 0.10 | 0.07 | 0.12 | -0.01 | -8.33% | 103 | 268 | 28.66% |
| GS240426P00405000 | 2024-04-25 1:08PM EDT | 405.00 | 0.11 | 0.11 | 0.15 | 0.00 | - | 337 | 967 | 25.88% |
| GS240426P00407500 | 2024-04-25 1:25PM EDT | 407.50 | 0.25 | 0.20 | 0.25 | +0.09 | +64.29% | 247 | 461 | 24.51% |
| GS240426P00410000 | 2024-04-25 1:06PM EDT | 410.00 | 0.40 | 0.39 | 0.47 | +0.22 | +122.22% | 562 | 988 | 23.88% |
| GS240426P00412500 | 2024-04-25 1:26PM EDT | 412.50 | 0.75 | 0.75 | 0.85 | +0.49 | +158.06% | 291 | 456 | 23.32% |
| GS240426P00415000 | 2024-04-25 1:20PM EDT | 415.00 | 1.47 | 1.39 | 1.54 | +0.94 | +177.36% | 1,193 | 978 | 23.51% |
| GS240426P00420000 | 2024-04-25 12:52PM EDT | 420.00 | 3.65 | 3.85 | 4.10 | +2.15 | +143.33% | 642 | 605 | 25.65% |
| GS240426P00425000 | 2024-04-25 11:10AM EDT | 425.00 | 9.85 | 7.75 | 8.25 | +6.25 | +173.61% | 34 | 155 | 32.47% |
| GS240426P00430000 | 2024-04-23 2:42PM EDT | 430.00 | 7.75 | 9.30 | 14.55 | 0.00 | - | 39 | 18 | 57.83% |
| GS240426P00440000 | 2024-04-04 2:07PM EDT | 440.00 | 28.00 | 20.95 | 25.90 | 0.00 | - | 5 | 0 | 67.19% |
© 2024 Yahoo. Tutti i diritti riservati.