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.
Opzioni d'acquistoper30 luglio 2021
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GS210730C00220000 | 2021-07-20 11:43AM EDT | 220.00 | 144.30 | 152.40 | 155.15 | 0.00 | - | 3 | 3 | 275.20% |
| GS210730C00230000 | 2021-07-20 9:41AM EDT | 230.00 | 125.70 | 142.65 | 145.20 | 0.00 | - | 1 | 1 | 266.21% |
| GS210730C00240000 | 2021-07-19 9:31AM EDT | 240.00 | 113.65 | 133.00 | 135.40 | 0.00 | - | - | 2 | 261.62% |
| GS210730C00260000 | 2021-07-20 9:41AM EDT | 260.00 | 95.80 | 112.50 | 115.10 | 0.00 | - | 2 | 2 | 198.44% |
| GS210730C00265000 | 2021-07-20 12:17PM EDT | 265.00 | 101.30 | 107.30 | 110.10 | 0.00 | - | 2 | 2 | 182.23% |
| GS210730C00280000 | 2021-07-08 12:47PM EDT | 280.00 | 81.46 | 92.40 | 95.15 | 0.00 | - | - | 1 | 161.13% |
| GS210730C00285000 | 2021-07-07 10:07AM EDT | 285.00 | 82.05 | 87.95 | 90.00 | 0.00 | - | - | 2 | 162.70% |
| GS210730C00300000 | 2021-07-26 2:00PM EDT | 300.00 | 75.36 | 72.65 | 75.05 | 0.00 | - | 16 | 18 | 130.96% |
| GS210730C00305000 | 2021-07-20 9:33AM EDT | 305.00 | 50.70 | 67.75 | 70.20 | 0.00 | - | 1 | 1 | 127.64% |
| GS210730C00310000 | 2021-07-13 1:23PM EDT | 310.00 | 66.44 | 63.20 | 65.20 | -0.61 | -0.91% | 1 | 3 | 126.47% |
| GS210730C00315000 | 2021-07-26 9:32AM EDT | 315.00 | 59.95 | 57.85 | 60.25 | 0.00 | - | 1 | 12 | 112.99% |
| GS210730C00320000 | 2021-07-26 3:30PM EDT | 320.00 | 55.25 | 53.10 | 55.05 | 0.00 | - | 15 | 4 | 105.18% |
| GS210730C00325000 | 2021-07-26 2:38PM EDT | 325.00 | 50.39 | 48.10 | 50.20 | 0.00 | - | 13 | 18 | 98.58% |
| GS210730C00330000 | 2021-07-20 10:54AM EDT | 330.00 | 33.96 | 42.95 | 44.95 | 0.00 | - | 15 | 34 | 84.52% |
| GS210730C00335000 | 2021-07-19 11:46AM EDT | 335.00 | 20.65 | 37.80 | 40.00 | 0.00 | - | 11 | 8 | 74.80% |
| GS210730C00337500 | 2021-07-21 3:47PM EDT | 337.50 | 36.75 | 35.20 | 38.15 | 0.00 | - | 1 | 4 | 77.30% |
| GS210730C00340000 | 2021-07-23 11:03AM EDT | 340.00 | 34.36 | 32.35 | 35.15 | 0.00 | - | 12 | 42 | 62.31% |
| GS210730C00342500 | 2021-07-22 9:35AM EDT | 342.50 | 28.55 | 29.60 | 32.60 | 0.00 | - | 4 | 9 | 53.42% |
| GS210730C00345000 | 2021-07-22 9:40AM EDT | 345.00 | 26.62 | 27.25 | 30.15 | 0.00 | - | 2 | 13 | 52.93% |
| GS210730C00347500 | 2021-07-27 9:30AM EDT | 347.50 | 25.72 | 25.45 | 27.95 | 0.00 | - | 1 | 19 | 60.06% |
| GS210730C00350000 | 2021-07-26 2:31PM EDT | 350.00 | 25.85 | 23.05 | 25.35 | -0.15 | -0.58% | 2 | 175 | 55.52% |
| GS210730C00352500 | 2021-07-22 2:46PM EDT | 352.50 | 20.75 | 20.65 | 21.60 | 0.00 | - | 3 | 37 | 49.27% |
| GS210730C00355000 | 2021-07-27 2:32PM EDT | 355.00 | 19.30 | 18.15 | 20.65 | 0.00 | - | 6 | 185 | 64.69% |
| GS210730C00357500 | 2021-07-23 10:38AM EDT | 357.50 | 17.00 | 16.35 | 18.15 | 0.00 | - | 3 | 95 | 59.05% |
| GS210730C00360000 | 2021-07-27 2:50PM EDT | 360.00 | 14.85 | 13.65 | 15.25 | 0.00 | - | 10 | 431 | 49.18% |
| GS210730C00362500 | 2021-07-27 3:52PM EDT | 362.50 | 13.12 | 11.25 | 12.65 | 0.00 | - | 42 | 102 | 42.48% |
| GS210730C00365000 | 2021-07-28 10:12AM EDT | 365.00 | 9.65 | 9.20 | 10.30 | -0.93 | -8.79% | 4 | 407 | 38.03% |
| GS210730C00367500 | 2021-07-27 3:31PM EDT | 367.50 | 8.75 | 7.10 | 8.25 | 0.00 | - | 75 | 275 | 35.62% |
| GS210730C00370000 | 2021-07-28 10:08AM EDT | 370.00 | 6.20 | 5.65 | 6.30 | -0.80 | -11.43% | 30 | 751 | 32.96% |
| GS210730C00372500 | 2021-07-28 10:03AM EDT | 372.50 | 4.20 | 3.95 | 4.55 | -0.95 | -18.45% | 63 | 943 | 30.52% |
| GS210730C00375000 | 2021-07-28 9:54AM EDT | 375.00 | 3.35 | 2.63 | 2.89 | -0.55 | -14.10% | 92 | 1,326 | 27.05% |
| GS210730C00377500 | 2021-07-28 10:01AM EDT | 377.50 | 2.10 | 1.70 | 2.00 | -0.50 | -19.23% | 309 | 1,203 | 27.37% |
| GS210730C00380000 | 2021-07-28 10:12AM EDT | 380.00 | 1.30 | 1.11 | 1.23 | -0.61 | -31.94% | 805 | 2,644 | 26.64% |
| GS210730C00382500 | 2021-07-28 10:06AM EDT | 382.50 | 0.97 | 0.73 | 1.01 | -0.32 | -24.81% | 122 | 672 | 29.57% |
| GS210730C00385000 | 2021-07-28 10:03AM EDT | 385.00 | 0.55 | 0.45 | 0.53 | -0.29 | -34.52% | 232 | 1,262 | 28.03% |
| GS210730C00387500 | 2021-07-28 9:44AM EDT | 387.50 | 0.61 | 0.29 | 0.48 | +0.02 | +3.39% | 1 | 575 | 31.30% |
| GS210730C00390000 | 2021-07-28 10:12AM EDT | 390.00 | 0.18 | 0.18 | 0.32 | -0.20 | -52.63% | 29 | 1,151 | 31.98% |
| GS210730C00392500 | 2021-07-27 3:50PM EDT | 392.50 | 0.25 | 0.11 | 0.28 | 0.00 | - | 324 | 658 | 34.57% |
| GS210730C00395000 | 2021-07-27 1:38PM EDT | 395.00 | 0.28 | 0.11 | 0.22 | +0.08 | +40.00% | 3 | 236 | 36.18% |
| GS210730C00397500 | 2021-07-27 9:32AM EDT | 397.50 | 0.22 | 0.07 | 0.14 | 0.00 | - | 12 | 45 | 36.38% |
| GS210730C00400000 | 2021-07-27 3:24PM EDT | 400.00 | 0.17 | 0.04 | 0.16 | +0.04 | +30.77% | 1 | 842 | 40.23% |
| GS210730C00402500 | 2021-07-27 10:28AM EDT | 402.50 | 0.11 | 0.03 | 0.50 | 0.00 | - | 13 | 103 | 53.71% |
| GS210730C00405000 | 2021-07-28 9:32AM EDT | 405.00 | 0.14 | 0.02 | 0.09 | +0.01 | +7.69% | 5 | 121 | 42.29% |
| GS210730C00407500 | 2021-07-26 2:19PM EDT | 407.50 | 0.10 | 0.02 | 0.23 | 0.00 | - | 6 | 12 | 52.15% |
| GS210730C00410000 | 2021-07-27 3:23PM EDT | 410.00 | 0.09 | 0.01 | 0.08 | 0.00 | - | 77 | 676 | 46.88% |
| GS210730C00415000 | 2021-07-28 9:32AM EDT | 415.00 | 0.10 | 0.01 | 0.08 | +0.06 | +150.00% | 5 | 151 | 51.95% |
| GS210730C00420000 | 2021-07-27 3:03PM EDT | 420.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 56 | 162 | 52.34% |
| GS210730C00425000 | 2021-07-26 1:02PM EDT | 425.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 3 | 39 | 53.13% |
| GS210730C00430000 | 2021-07-23 3:44PM EDT | 430.00 | 0.07 | 0.00 | 0.04 | 0.00 | - | 4 | 62 | 57.03% |
| GS210730C00435000 | 2021-07-22 11:40AM EDT | 435.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 40 | 86 | 61.33% |
| GS210730C00440000 | 2021-07-26 10:15AM EDT | 440.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 16 | 196 | 63.28% |
| GS210730C00445000 | 2021-07-23 10:17AM EDT | 445.00 | 0.10 | 0.00 | 0.04 | 0.00 | - | 15 | 165 | 69.53% |
| GS210730C00450000 | 2021-07-22 9:44AM EDT | 450.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 10 | 185 | 87.30% |
| GS210730C00455000 | 2021-07-06 9:53AM EDT | 455.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 1 | 27 | 100.59% |
| GS210730C00460000 | 2021-07-13 10:44AM EDT | 460.00 | 0.11 | 0.00 | 0.49 | 0.00 | - | 10 | 19 | 108.30% |
| GS210730C00465000 | 2021-07-14 1:51PM EDT | 465.00 | 0.09 | 0.00 | 0.33 | 0.00 | - | 10 | 10 | 107.03% |
| GS210730C00470000 | 2021-07-21 2:45PM EDT | 470.00 | 0.05 | 0.00 | 0.28 | 0.00 | - | 10 | 20 | 109.18% |
| GS210730C00475000 | 2021-06-14 9:49AM EDT | 475.00 | 0.24 | 0.08 | 0.33 | 0.00 | - | 30 | 9 | 119.14% |
| GS210730C00480000 | 2021-07-15 11:35AM EDT | 480.00 | 0.05 | 0.00 | 0.17 | 0.00 | - | 12 | 415 | 110.94% |
| GS210730C00485000 | 2021-06-17 10:09AM EDT | 485.00 | 0.30 | 0.00 | 0.44 | 0.00 | - | 12 | 69 | 129.10% |
| GS210730C00490000 | 2021-07-13 9:51AM EDT | 490.00 | 0.08 | 0.00 | 0.33 | 0.00 | - | 2 | 11 | 128.52% |
| GS210730C00495000 | 2021-07-15 11:36AM EDT | 495.00 | 0.03 | 0.00 | 0.16 | 0.00 | - | 52 | 105 | 121.88% |
| GS210730C00500000 | 2021-07-26 9:30AM EDT | 500.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 100 | 118 | 125.39% |
| GS210730C00510000 | 2021-07-13 11:54AM EDT | 510.00 | 0.07 | 0.00 | 0.28 | 0.00 | - | 70 | 70 | 141.80% |
| GS210730C00520000 | 2021-07-19 12:14AM EDT | 520.00 | 0.05 | 0.00 | 0.28 | 0.00 | - | - | 20 | 149.22% |
| GS210730C00530000 | 2021-07-19 12:14AM EDT | 530.00 | 0.10 | - | 0.12 | 0.00 | - | - | 50 | 153.91% |
Opzioni Putper30 luglio 2021
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GS210730P00210000 | 2021-07-19 12:14AM EDT | 210.00 | 0.08 | - | 0.31 | 0.00 | - | - | 1 | 283.20% |
| GS210730P00215000 | 2021-06-23 12:30PM EDT | 215.00 | 0.24 | 0.00 | 0.45 | 0.00 | - | - | 0 | 261.33% |
| GS210730P00230000 | 2021-07-09 10:01AM EDT | 230.00 | 0.05 | 0.00 | 0.27 | 0.00 | - | 10 | 15 | 217.97% |
| GS210730P00235000 | 2021-07-22 2:20PM EDT | 235.00 | 0.06 | 0.00 | 0.14 | 0.00 | - | 1 | 20 | 194.53% |
| GS210730P00240000 | 2021-06-16 2:05PM EDT | 240.00 | 0.73 | 0.00 | 0.37 | 0.00 | - | 6 | 3 | 208.59% |
| GS210730P00245000 | 2021-07-08 10:25AM EDT | 245.00 | 0.03 | 0.00 | 0.27 | 0.00 | - | 2 | 7 | 192.19% |
| GS210730P00250000 | 2021-07-19 9:30AM EDT | 250.00 | 0.04 | 0.00 | 0.26 | 0.00 | - | 1 | 37 | 182.81% |
| GS210730P00255000 | 2021-07-21 10:31AM EDT | 255.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 19 | 140.63% |
| GS210730P00260000 | 2021-07-27 1:09PM EDT | 260.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 26 | 132.81% |
| GS210730P00265000 | 2021-07-26 3:49PM EDT | 265.00 | 0.02 | 0.00 | 0.33 | 0.00 | - | 4 | 20 | 163.67% |
| GS210730P00270000 | 2021-07-23 11:11AM EDT | 270.00 | 0.01 | 0.00 | 0.32 | 0.00 | - | 175 | 184 | 155.08% |
| GS210730P00275000 | 2021-07-23 3:26PM EDT | 275.00 | 0.03 | 0.00 | 0.36 | 0.00 | - | 1 | 13 | 149.41% |
| GS210730P00280000 | 2021-07-26 3:42PM EDT | 280.00 | 0.15 | 0.00 | 0.46 | 0.00 | - | 2 | 12 | 146.48% |
| GS210730P00285000 | 2021-07-20 10:49AM EDT | 285.00 | 0.10 | 0.00 | 0.39 | 0.00 | - | 10 | 31 | 135.35% |
| GS210730P00290000 | 2021-07-22 3:02PM EDT | 290.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 4 | 194 | 107.81% |
| GS210730P00295000 | 2021-07-15 2:28PM EDT | 295.00 | 0.12 | 0.00 | 0.03 | 0.00 | - | 6 | 12 | 89.84% |
| GS210730P00300000 | 2021-07-27 12:28PM EDT | 300.00 | 0.04 | 0.00 | 0.33 | 0.00 | - | 2 | 43 | 109.96% |
| GS210730P00305000 | 2021-07-27 12:29PM EDT | 305.00 | 0.05 | 0.01 | 0.37 | 0.00 | - | 2 | 52 | 104.69% |
| GS210730P00310000 | 2021-07-27 3:44PM EDT | 310.00 | 0.04 | 0.01 | 0.20 | 0.00 | - | 16 | 403 | 89.65% |
| GS210730P00315000 | 2021-07-27 2:58PM EDT | 315.00 | 0.07 | 0.01 | 0.50 | 0.00 | - | 322 | 492 | 94.14% |
| GS210730P00320000 | 2021-07-27 10:17AM EDT | 320.00 | 0.10 | 0.02 | 0.33 | 0.00 | - | 20 | 401 | 81.74% |
| GS210730P00325000 | 2021-07-27 3:15PM EDT | 325.00 | 0.10 | 0.02 | 0.08 | 0.00 | - | 62 | 312 | 62.89% |
| GS210730P00327500 | 2021-07-26 10:13AM EDT | 327.50 | 0.05 | 0.03 | 0.17 | 0.00 | - | 3 | 40 | 65.53% |
| GS210730P00330000 | 2021-07-28 10:04AM EDT | 330.00 | 0.10 | 0.03 | 0.10 | -0.01 | -9.09% | 12 | 389 | 58.79% |
| GS210730P00332500 | 2021-07-27 10:51AM EDT | 332.50 | 0.10 | 0.04 | 0.25 | 0.00 | - | 1 | 59 | 62.11% |
| GS210730P00335000 | 2021-07-28 10:05AM EDT | 335.00 | 0.10 | 0.10 | 0.15 | -0.03 | -23.08% | 59 | 592 | 57.42% |
| GS210730P00337500 | 2021-07-27 10:38AM EDT | 337.50 | 0.11 | 0.04 | 0.44 | 0.00 | - | 6 | 117 | 60.06% |
| GS210730P00340000 | 2021-07-28 10:10AM EDT | 340.00 | 0.17 | 0.11 | 0.23 | -0.01 | -5.56% | 27 | 597 | 53.13% |
| GS210730P00342500 | 2021-07-27 12:04PM EDT | 342.50 | 0.23 | 0.07 | 0.31 | 0.00 | - | 75 | 217 | 50.59% |
| GS210730P00345000 | 2021-07-27 3:55PM EDT | 345.00 | 0.17 | 0.13 | 0.31 | 0.00 | - | 112 | 797 | 51.37% |
| GS210730P00347500 | 2021-07-27 2:37PM EDT | 347.50 | 0.31 | 0.09 | 1.38 | 0.00 | - | 29 | 564 | 57.67% |
| GS210730P00350000 | 2021-07-28 9:33AM EDT | 350.00 | 0.33 | 0.21 | 0.33 | +0.01 | +3.13% | 112 | 950 | 44.24% |
| GS210730P00352500 | 2021-07-28 10:02AM EDT | 352.50 | 0.31 | 0.28 | 0.36 | -0.22 | -41.51% | 7 | 404 | 41.11% |
| GS210730P00355000 | 2021-07-28 9:52AM EDT | 355.00 | 0.35 | 0.32 | 0.44 | -0.11 | -23.91% | 3 | 725 | 38.87% |
| GS210730P00357500 | 2021-07-27 3:51PM EDT | 357.50 | 0.40 | 0.38 | 0.53 | -0.12 | -23.08% | 6 | 757 | 36.35% |
| GS210730P00360000 | 2021-07-28 10:10AM EDT | 360.00 | 0.63 | 0.59 | 0.76 | -0.07 | -10.00% | 21 | 941 | 35.47% |
| GS210730P00362500 | 2021-07-28 9:38AM EDT | 362.50 | 0.80 | 0.74 | 1.05 | -0.17 | -17.53% | 6 | 525 | 34.28% |
| GS210730P00365000 | 2021-07-28 10:05AM EDT | 365.00 | 1.13 | 1.17 | 1.36 | -0.13 | -10.32% | 43 | 794 | 32.25% |
| GS210730P00367500 | 2021-07-28 10:05AM EDT | 367.50 | 1.56 | 1.54 | 1.85 | -0.10 | -6.02% | 44 | 439 | 30.84% |
| GS210730P00370000 | 2021-07-28 10:10AM EDT | 370.00 | 2.20 | 2.12 | 2.39 | -0.14 | -5.98% | 55 | 887 | 28.49% |
| GS210730P00372500 | 2021-07-28 10:09AM EDT | 372.50 | 3.00 | 3.00 | 3.35 | -0.07 | -2.28% | 56 | 850 | 27.84% |
| GS210730P00375000 | 2021-07-28 9:56AM EDT | 375.00 | 4.00 | 4.05 | 4.60 | -0.30 | -6.98% | 7 | 1,098 | 27.42% |
| GS210730P00377500 | 2021-07-27 3:30PM EDT | 377.50 | 4.75 | 5.25 | 6.60 | -0.90 | -15.93% | 1 | 63 | 30.91% |
| GS210730P00380000 | 2021-07-28 9:57AM EDT | 380.00 | 6.95 | 7.20 | 8.05 | -0.55 | -7.33% | 9 | 500 | 28.15% |
| GS210730P00382500 | 2021-07-26 12:17PM EDT | 382.50 | 7.36 | 9.15 | 10.70 | -2.77 | -27.34% | 3 | 36 | 35.05% |
| GS210730P00385000 | 2021-07-23 3:53PM EDT | 385.00 | 12.36 | 10.90 | 12.70 | 0.00 | - | 16 | 48 | 34.74% |
| GS210730P00387500 | 2021-07-20 1:09PM EDT | 387.50 | 22.40 | 13.20 | 15.10 | 0.00 | - | 25 | 25 | 38.09% |
| GS210730P00390000 | 2021-07-26 12:20PM EDT | 390.00 | 17.70 | 15.20 | 17.50 | 0.00 | - | 1 | 48 | 41.04% |
| GS210730P00392500 | 2021-07-23 3:58PM EDT | 392.50 | 19.26 | 17.55 | 20.25 | 0.00 | - | 6 | 7 | 48.78% |
| GS210730P00395000 | 2021-07-26 9:53AM EDT | 395.00 | 19.40 | 20.10 | 22.35 | 0.00 | - | 2 | 23 | 46.68% |
| GS210730P00400000 | 2021-07-23 2:13PM EDT | 400.00 | 27.62 | 25.15 | 27.85 | 0.00 | - | 50 | 51 | 62.57% |
| GS210730P00405000 | 2021-06-17 12:48PM EDT | 405.00 | 46.95 | 39.80 | 42.00 | 0.00 | - | 2 | 1 | 152.64% |
| GS210730P00410000 | 2021-07-13 12:51PM EDT | 410.00 | 35.04 | 34.95 | 37.30 | 0.00 | - | 2 | 1 | 67.19% |
| GS210730P00415000 | 2021-07-22 9:52AM EDT | 415.00 | 44.02 | 40.00 | 42.95 | 0.00 | - | 2 | 3 | 86.96% |
| GS210730P00425000 | 2021-06-30 12:06PM EDT | 425.00 | 49.47 | 49.90 | 52.60 | 0.00 | - | - | 1 | 93.85% |
| GS210730P00500000 | 2021-07-19 12:14AM EDT | 500.00 | 127.00 | 124.85 | 127.15 | 0.00 | - | - | 0 | 158.98% |
© 2021 Verizon Media. Tutti i diritti riservati.
