Italia markets close in 3 hours 9 minutes

The Goldman Sachs Group, Inc. (GS)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
354,52+0,78 (+0,22%)
Alla chiusura: 04:00PM EDT
354,52 0,00 (0,00%)
Preborsa: 08:12AM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper19 agosto 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
GS220819C001450002022-07-18 10:17AM EDT145.00158.65205.50207.400.00-110.00%
GS220819C001500002022-07-14 10:33AM EDT150.00131.93202.85204.950.00-12746.09%
GS220819C001950002022-08-17 2:22PM EDT195.00159.02159.15159.950.00---393.75%
GS220819C002000002022-07-18 12:57PM EDT200.0099.62152.25153.300.00-260.00%
GS220819C002050002022-06-17 10:21AM EDT205.0077.0094.6097.750.00-110.00%
GS220819C002150002022-07-07 2:46PM EDT215.0084.12119.25120.550.00--50.00%
GS220819C002200002022-08-01 3:57PM EDT220.00112.690.000.000.00-110.00%
GS220819C002250002022-07-12 10:25AM EDT225.0073.12125.40128.950.00-550.00%
GS220819C002350002022-07-19 12:05PM EDT235.0082.10117.85118.550.00-80600.00%
GS220819C002400002022-08-12 12:18PM EDT240.00112.520.000.000.00-3100.00%
GS220819C002450002022-07-25 9:50AM EDT245.0081.280.000.000.00-120.00%
GS220819C002500002022-08-05 9:30AM EDT250.0080.780.000.000.00-1150.00%
GS220819C002550002022-07-14 11:15AM EDT255.0030.0098.1099.950.00-12316.02%
GS220819C002600002022-08-17 12:05PM EDT260.0091.370.000.000.00-1310.00%
GS220819C002650002022-07-14 11:15AM EDT265.0022.5087.6590.250.00-12310.74%
GS220819C002700002022-07-27 3:28PM EDT270.0056.190.000.000.00-5150.00%
GS220819C002750002022-07-29 9:40AM EDT275.0056.600.000.000.00-4170.00%
GS220819C002775002022-07-18 9:49AM EDT277.5031.9573.4574.700.00-220.00%
GS220819C002800002022-08-18 3:57PM EDT280.0075.400.000.000.00-6350.00%
GS220819C002825002022-07-21 1:31PM EDT282.5044.350.000.000.00-320.00%
GS220819C002850002022-08-17 11:01AM EDT285.0066.100.000.000.00-11330.00%
GS220819C002875002022-07-29 2:51PM EDT287.5047.750.000.000.00-220.00%
GS220819C002900002022-08-18 12:50PM EDT290.0062.070.000.000.00-21900.00%
GS220819C002925002022-07-21 12:12PM EDT292.5035.650.000.000.00-130.00%
GS220819C002950002022-08-17 11:01AM EDT295.0056.100.000.000.00-11270.00%
GS220819C002975002022-08-18 9:45AM EDT297.5054.750.000.000.00-130.00%
GS220819C003000002022-08-18 3:39PM EDT300.0054.940.000.000.00-76200.00%
GS220819C003025002022-08-16 10:11AM EDT302.5051.310.000.000.00-3330.00%
GS220819C003050002022-08-18 11:24AM EDT305.0047.800.000.000.00-34150.00%
GS220819C003075002022-08-18 9:43AM EDT307.5044.620.000.000.00-31250.00%
GS220819C003100002022-08-18 3:16PM EDT310.0044.010.000.000.00-203980.00%
GS220819C003125002022-08-17 1:02PM EDT312.5039.970.000.000.00-5440.00%
GS220819C003150002022-08-18 3:16PM EDT315.0038.990.000.000.00-404870.00%
GS220819C003175002022-08-18 3:39PM EDT317.5037.410.000.000.00-21640.00%
GS220819C003200002022-08-18 3:47PM EDT320.0034.970.000.000.00-399500.00%
GS220819C003225002022-08-18 12:35PM EDT322.5029.600.000.000.00-4390.00%
GS220819C003250002022-08-18 12:47PM EDT325.0027.160.000.000.00-398430.00%
GS220819C003275002022-08-12 11:53AM EDT327.5024.740.000.000.00-2530.00%
GS220819C003300002022-08-18 3:43PM EDT330.0025.070.000.000.00-161,8610.00%
GS220819C003325002022-08-17 10:19AM EDT332.5018.900.000.000.00-3890.00%
GS220819C003350002022-08-18 3:58PM EDT335.0019.640.000.000.00-337890.00%
GS220819C003375002022-08-18 3:08PM EDT337.5016.440.000.000.00-22120.00%
GS220819C003400002022-08-18 3:44PM EDT340.0015.180.000.000.00-431,1640.00%
GS220819C003425002022-08-18 3:51PM EDT342.5012.280.000.000.00-531320.00%
GS220819C003450002022-08-18 1:27PM EDT345.007.420.000.000.00-55740.00%
GS220819C003475002022-08-18 3:30PM EDT347.507.220.000.000.00-2803610.00%
GS220819C003500002022-08-18 3:59PM EDT350.005.050.000.000.00-1661,0450.00%
GS220819C003525002022-08-18 3:59PM EDT352.502.980.000.000.00-3422990.00%
GS220819C003550002022-08-18 3:59PM EDT355.001.430.000.000.00-8561,2790.78%
GS220819C003575002022-08-18 3:59PM EDT357.500.630.000.000.00-1,1367513.13%
GS220819C003600002022-08-18 3:59PM EDT360.000.200.000.000.00-5251,6946.25%
GS220819C003625002022-08-18 3:54PM EDT362.500.080.000.000.00-8139712.50%
GS220819C003650002022-08-18 3:49PM EDT365.000.030.000.000.00-6301,39412.50%
GS220819C003675002022-08-18 2:32PM EDT367.500.030.000.000.00-4015112.50%
GS220819C003700002022-08-18 2:34PM EDT370.000.020.000.000.00-501,14625.00%
GS220819C003725002022-08-17 2:03PM EDT372.500.010.000.000.00-86425.00%
GS220819C003750002022-08-18 1:51PM EDT375.000.010.000.000.00-1622225.00%
GS220819C003775002022-08-16 1:59PM EDT377.500.010.000.000.00-113825.00%
GS220819C003800002022-08-17 10:14AM EDT380.000.030.000.000.00-104125.00%
GS220819C003825002022-08-15 11:36AM EDT382.500.020.000.000.00--2525.00%
GS220819C003850002022-08-15 9:30AM EDT385.000.210.000.000.00-108125.00%
GS220819C003900002022-08-03 3:34PM EDT390.000.060.000.000.00-1250.00%
GS220819C004000002022-08-16 9:37AM EDT400.000.010.000.000.00-2850.00%
GS220819C004050002022-08-16 9:37AM EDT405.000.020.000.000.00-3350.00%
GS220819C004100002022-08-16 9:37AM EDT410.000.010.000.000.00-1150.00%
GS220819C004200002022-08-05 11:49AM EDT420.000.070.000.000.00-1150.00%
GS220819C004250002022-07-13 11:43AM EDT425.000.060.000.140.00-610142.19%
GS220819C004400002022-07-18 10:58AM EDT440.000.030.000.180.00--2170.31%
GS220819C004500002022-08-18 3:42PM EDT450.000.01-1.500.00---289.80%
Opzioni Putper19 agosto 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
GS220819P001450002022-07-28 1:34PM EDT145.000.010.000.000.00-126950.00%
GS220819P001500002022-07-15 10:05AM EDT150.000.060.000.080.00-1015571.88%
GS220819P001550002022-06-22 3:17PM EDT155.000.270.000.170.00--1592.19%
GS220819P001600002022-08-16 9:55AM EDT160.000.010.000.000.00-59750.00%
GS220819P001650002022-07-18 12:32PM EDT165.000.050.000.010.00--2431.25%
GS220819P001700002022-07-14 2:46PM EDT170.000.200.000.080.00-418492.19%
GS220819P001750002022-08-04 1:50PM EDT175.000.020.000.000.00-5311650.00%
GS220819P001800002022-08-17 10:29AM EDT180.000.010.000.000.00-1514350.00%
GS220819P001850002022-07-26 2:23PM EDT185.000.040.000.000.00-11250.00%
GS220819P001900002022-08-11 12:54PM EDT190.000.010.000.000.00-3030550.00%
GS220819P001950002022-08-02 3:42PM EDT195.000.030.000.000.00-710950.00%
GS220819P002000002022-08-12 11:29AM EDT200.000.010.000.000.00-1828650.00%
GS220819P002050002022-08-15 9:41AM EDT205.000.010.000.000.00-1015950.00%
GS220819P002100002022-08-17 10:29AM EDT210.000.010.000.000.00-109650.00%
GS220819P002150002022-08-15 9:41AM EDT215.000.010.000.000.00-2523350.00%
GS220819P002200002022-08-18 9:30AM EDT220.000.010.000.000.00-134150.00%
GS220819P002250002022-08-15 9:47AM EDT225.000.010.000.000.00-10059550.00%
GS220819P002300002022-08-15 10:45AM EDT230.000.010.000.000.00-51,41050.00%
GS220819P002350002022-08-12 3:03PM EDT235.000.010.000.000.00-553650.00%
GS220819P002400002022-08-15 10:34AM EDT240.000.010.000.000.00-1032450.00%
GS220819P002450002022-08-16 10:20AM EDT245.000.010.000.000.00-119350.00%
GS220819P002500002022-08-18 1:23PM EDT250.000.020.000.000.00-447150.00%
GS220819P002550002022-08-18 3:03PM EDT255.000.020.000.000.00-129950.00%
GS220819P002600002022-08-18 3:03PM EDT260.000.020.000.000.00-196550.00%
GS220819P002650002022-08-15 3:41PM EDT265.000.010.000.000.00-171,48950.00%
GS220819P002700002022-08-15 11:42AM EDT270.000.010.000.000.00-1011,49450.00%
GS220819P002725002022-08-12 10:47AM EDT272.500.030.000.000.00-21550.00%
GS220819P002750002022-08-17 12:44PM EDT275.000.020.000.000.00-238050.00%
GS220819P002775002022-08-15 10:48AM EDT277.500.020.000.000.00-2046150.00%
GS220819P002800002022-08-17 2:47PM EDT280.000.010.000.000.00-477250.00%
GS220819P002825002022-08-04 12:47PM EDT282.500.270.000.000.00-207950.00%
GS220819P002850002022-08-17 2:47PM EDT285.000.030.000.000.00-256450.00%
GS220819P002875002022-08-12 10:51AM EDT287.500.030.000.000.00-1511450.00%
GS220819P002900002022-08-18 10:45AM EDT290.000.010.000.000.00-152450.00%
GS220819P002925002022-08-12 2:09PM EDT292.500.030.000.000.00-811550.00%
GS220819P002950002022-08-18 11:11AM EDT295.000.020.000.000.00-194350.00%
GS220819P002975002022-08-15 3:56PM EDT297.500.020.000.000.00-316150.00%
GS220819P003000002022-08-18 3:15PM EDT300.000.020.000.000.00-264350.00%
GS220819P003025002022-08-17 2:05PM EDT302.500.010.000.000.00-10387150.00%
GS220819P003050002022-08-18 10:21AM EDT305.000.010.000.000.00-238250.00%
GS220819P003075002022-08-16 2:46PM EDT307.500.010.000.000.00-521050.00%
GS220819P003100002022-08-18 2:20PM EDT310.000.030.000.000.00-446450.00%
GS220819P003125002022-08-16 11:38AM EDT312.500.020.000.000.00-160450.00%
GS220819P003150002022-08-18 1:57PM EDT315.000.010.000.000.00-1094050.00%
GS220819P003175002022-08-17 3:19PM EDT317.500.010.000.000.00-136050.00%
GS220819P003200002022-08-18 2:20PM EDT320.000.040.000.000.00-131,23350.00%
GS220819P003225002022-08-17 1:21PM EDT322.500.020.000.000.00-3411950.00%
GS220819P003250002022-08-17 1:25PM EDT325.000.030.000.000.00-3440025.00%
GS220819P003275002022-08-18 10:21AM EDT327.500.030.000.000.00-1046825.00%
GS220819P003300002022-08-18 12:47PM EDT330.000.020.000.000.00-76795825.00%
GS220819P003325002022-08-18 3:53PM EDT332.500.020.000.000.00-1439625.00%
GS220819P003350002022-08-18 3:49PM EDT335.000.030.000.000.00-7545125.00%
GS220819P003375002022-08-18 3:41PM EDT337.500.030.000.000.00-3746725.00%
GS220819P003400002022-08-18 3:54PM EDT340.000.050.000.000.00-20260025.00%
GS220819P003425002022-08-18 3:59PM EDT342.500.060.000.000.00-13822112.50%
GS220819P003450002022-08-18 3:54PM EDT345.000.110.000.000.00-2131,30112.50%
GS220819P003475002022-08-18 3:55PM EDT347.500.160.000.000.00-9452212.50%
GS220819P003500002022-08-18 3:49PM EDT350.000.320.000.000.00-8401,1166.25%
GS220819P003525002022-08-18 3:59PM EDT352.500.740.000.000.00-4237653.13%
GS220819P003550002022-08-18 3:59PM EDT355.001.960.000.000.00-1813720.00%
GS220819P003575002022-08-18 3:50PM EDT357.503.300.000.000.00-140810.00%
GS220819P003600002022-08-18 3:54PM EDT360.005.410.000.000.00-3400.00%
GS220819P003625002022-08-16 2:34PM EDT362.507.430.000.000.00-62630.00%
GS220819P003650002022-08-18 3:24PM EDT365.0010.570.000.000.00-1190.00%
GS220819P003675002022-08-11 12:40PM EDT367.5014.950.000.000.00--00.00%
GS220819P003700002022-08-18 11:41AM EDT370.0017.060.000.000.00-1110.00%
GS220819P003750002022-08-11 2:11PM EDT375.0021.370.000.000.00-100.00%
GS220819P003800002022-08-02 10:15AM EDT380.0052.020.000.000.00-200.00%
GS220819P003975002022-08-17 11:23AM EDT397.5045.1042.7043.350.00---90.23%
GS220819P004000002022-07-29 10:25AM EDT400.0066.560.000.000.00-1000.00%
GS220819P004100002022-07-22 9:52AM EDT410.0085.400.000.000.00-100.00%
GS220819P004400002022-08-10 11:30AM EDT440.0092.140.000.000.00--00.00%