Italia markets closed
Dow Jones
37.798,97 +63,86 (+0,17%) Nasdaq
15.865,25 -19,77 (-0,12%) Nikkei 225
38.471,20 -761,60 (-1,94%) EUR/USD
1,0619 -0,0007 (-0,06%) Bitcoin EUR
59.226,68 -359,55 (-0,60%) CMC Crypto 200
885,54 0,00 (0,00%)
The Goldman Sachs Group, Inc. (GS)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:350.00
Opzioni d'acquistoper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240419C00350000 | 2024-04-16 2:20PM EDT | 2024-04-19 | 45.80 | 43.70 | 51.55 | -6.10 | -11.75% | 5 | 638 | 76.90% |
| GS240503C00350000 | 2024-04-10 10:14AM EDT | 2024-05-03 | 54.28 | 47.05 | 49.30 | 0.00 | - | - | 1 | 48.68% |
| GS240517C00350000 | 2024-04-15 3:46PM EDT | 2024-05-17 | 53.23 | 48.35 | 50.60 | 0.00 | - | 13 | 93 | 41.83% |
| GS240621C00350000 | 2024-04-12 2:46PM EDT | 2024-06-21 | 43.93 | 50.00 | 52.15 | 0.00 | - | 9 | 963 | 32.75% |
| GS240719C00350000 | 2024-04-15 9:30AM EDT | 2024-07-19 | 66.85 | 52.40 | 54.15 | 0.00 | - | 17 | 81 | 31.26% |
| GS240816C00350000 | 2024-04-11 1:44PM EDT | 2024-08-16 | 58.00 | 54.45 | 56.70 | 0.00 | - | - | 1 | 31.36% |
| GS240920C00350000 | 2024-04-03 3:38PM EDT | 2024-09-20 | 72.99 | 57.50 | 58.65 | 0.00 | - | 1 | 454 | 30.16% |
| GS241018C00350000 | 2024-03-21 3:45PM EDT | 2024-10-18 | 75.75 | 59.10 | 60.90 | 0.00 | - | 7 | 24 | 30.35% |
| GS241115C00350000 | 2024-04-15 1:16PM EDT | 2024-11-15 | 67.35 | 62.20 | 64.40 | 0.00 | - | 2 | 20 | 31.89% |
| GS241220C00350000 | 2024-03-08 4:23PM EDT | 2024-12-20 | 60.93 | 74.95 | 76.50 | 0.00 | - | 1 | 4 | 40.53% |
| GS250117C00350000 | 2024-04-16 11:33AM EDT | 2025-01-17 | 69.15 | 66.55 | 68.15 | -10.20 | -12.85% | 146 | 1,188 | 31.31% |
| GS250321C00350000 | 2024-04-15 1:19PM EDT | 2025-03-21 | 74.00 | 70.05 | 72.70 | -0.85 | -1.14% | 1 | 19 | 31.78% |
| GS250620C00350000 | 2024-04-16 10:14AM EDT | 2025-06-20 | 79.45 | 75.75 | 78.75 | -0.75 | -0.94% | 2 | 93 | 32.31% |
| GS251219C00350000 | 2024-04-15 11:46AM EDT | 2025-12-19 | 92.00 | 84.60 | 88.15 | 0.00 | - | 1 | 33 | 32.33% |
| GS260116C00350000 | 2024-04-05 9:43AM EDT | 2026-01-16 | 91.50 | 84.15 | 87.55 | 0.00 | - | 2 | 164 | 31.29% |
| GS261218C00350000 | 2024-04-15 10:07AM EDT | 2026-12-18 | 105.50 | 95.05 | 101.20 | 0.00 | - | 2 | 3 | 31.32% |
Opzioni di venditaper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240419P00350000 | 2024-04-16 2:20PM EDT | 2024-04-19 | 0.02 | 0.01 | 0.05 | -0.02 | -50.00% | 12 | 1,096 | 49.61% |
| GS240426P00350000 | 2024-04-16 3:46PM EDT | 2024-04-26 | 0.15 | 0.10 | 0.18 | -0.05 | -25.00% | 14 | 52 | 35.65% |
| GS240503P00350000 | 2024-04-15 2:26PM EDT | 2024-05-03 | 0.40 | 0.28 | 0.39 | 0.00 | - | 25 | 24 | 31.71% |
| GS240510P00350000 | 2024-04-16 2:14PM EDT | 2024-05-10 | 0.47 | 0.45 | 0.58 | +0.09 | +23.68% | 1 | 29 | 29.05% |
| GS240517P00350000 | 2024-04-16 3:49PM EDT | 2024-05-17 | 0.79 | 0.80 | 0.90 | -0.05 | -5.95% | 40 | 5,100 | 28.19% |
| GS240524P00350000 | 2024-04-16 10:36AM EDT | 2024-05-24 | 1.02 | 0.65 | 1.24 | -2.08 | -67.10% | 1 | 15 | 27.54% |
| GS240531P00350000 | 2024-04-15 1:40PM EDT | 2024-05-31 | 1.50 | 1.30 | 1.59 | 0.00 | - | 1 | 2 | 27.01% |
| GS240621P00350000 | 2024-04-16 2:23PM EDT | 2024-06-21 | 2.42 | 2.46 | 2.56 | +0.02 | +0.83% | 66 | 1,957 | 25.60% |
| GS240719P00350000 | 2024-04-15 2:32PM EDT | 2024-07-19 | 4.10 | 4.00 | 4.60 | 0.00 | - | 10 | 461 | 26.12% |
| GS240816P00350000 | 2024-04-16 3:47PM EDT | 2024-08-16 | 5.25 | 5.30 | 5.65 | +0.25 | +5.00% | 1 | 24 | 24.80% |
| GS240920P00350000 | 2024-04-15 10:34AM EDT | 2024-09-20 | 7.80 | 7.30 | 7.65 | +1.05 | +15.56% | 1 | 662 | 24.75% |
| GS241018P00350000 | 2024-03-27 2:16PM EDT | 2024-10-18 | 7.54 | 9.00 | 9.75 | 0.00 | - | 8 | 146 | 25.41% |
| GS241115P00350000 | 2024-03-19 10:21AM EDT | 2024-11-15 | 13.70 | 10.75 | 11.40 | 0.00 | - | 5 | 28 | 25.51% |
| GS241220P00350000 | 2024-04-11 2:53PM EDT | 2024-12-20 | 13.45 | 12.70 | 13.05 | 0.00 | - | 1 | 149 | 25.29% |
| GS250117P00350000 | 2024-04-15 12:16PM EDT | 2025-01-17 | 14.80 | 13.80 | 14.85 | +1.10 | +8.03% | 1 | 1,894 | 25.63% |
| GS250321P00350000 | 2024-04-15 12:43PM EDT | 2025-03-21 | 16.99 | 16.70 | 17.80 | 0.00 | - | 30 | 735 | 25.53% |
| GS250620P00350000 | 2024-04-15 12:43PM EDT | 2025-06-20 | 20.89 | 20.50 | 23.30 | 0.00 | - | 31 | 1,153 | 26.51% |
| GS251219P00350000 | 2024-04-16 1:12PM EDT | 2025-12-19 | 27.35 | 25.60 | 28.70 | +3.71 | +15.69% | 2 | 246 | 25.32% |
| GS260116P00350000 | 2024-04-10 10:34AM EDT | 2026-01-16 | 26.70 | 27.40 | 29.95 | 0.00 | - | 2 | 353 | 25.45% |
| GS261218P00350000 | 2024-04-12 9:30AM EDT | 2026-12-18 | 37.05 | 35.30 | 40.75 | 0.00 | - | 3 | 18 | 25.41% |
© 2024 Yahoo. Tutti i diritti riservati.