Italia markets open in 7 hours 47 minutes
Dow Jones
37.775,38 +22,07 (+0,06%) Nasdaq
15.601,50 -81,87 (-0,52%) Nikkei 225
38.079,70 +117,90 (+0,31%) EUR/USD
1,0644 -0,0002 (-0,02%) Bitcoin EUR
59.771,75 +1.833,00 (+3,16%) CMC Crypto 200
1.312,48 +426,95 (+48,21%)
The Goldman Sachs Group, Inc. (GS)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:400.00
Opzioni d'acquistoper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240419C00400000 | 2024-04-18 3:59PM EDT | 2024-04-19 | 3.70 | 3.90 | 4.45 | -1.95 | -34.51% | 103 | 1,679 | 21.97% |
| GS240426C00400000 | 2024-04-18 3:57PM EDT | 2024-04-26 | 7.30 | 7.20 | 7.55 | -1.40 | -16.09% | 259 | 479 | 23.31% |
| GS240503C00400000 | 2024-04-18 3:54PM EDT | 2024-05-03 | 9.53 | 9.45 | 9.80 | -2.62 | -21.56% | 13 | 113 | 24.30% |
| GS240510C00400000 | 2024-04-18 12:11PM EDT | 2024-05-10 | 13.35 | 10.90 | 11.35 | +0.65 | +5.12% | 3 | 27 | 24.16% |
| GS240517C00400000 | 2024-04-18 3:48PM EDT | 2024-05-17 | 13.10 | 12.35 | 12.80 | -0.65 | -4.73% | 84 | 473 | 24.34% |
| GS240524C00400000 | 2024-04-18 11:51AM EDT | 2024-05-24 | 13.65 | 13.20 | 14.50 | -0.53 | -3.74% | 11 | 30 | 25.27% |
| GS240621C00400000 | 2024-04-18 3:57PM EDT | 2024-06-21 | 16.70 | 16.20 | 16.95 | -1.11 | -6.23% | 117 | 4,605 | 22.70% |
| GS240719C00400000 | 2024-04-18 3:53PM EDT | 2024-07-19 | 21.50 | 21.15 | 21.65 | -1.00 | -4.44% | 20 | 2,116 | 24.81% |
| GS240816C00400000 | 2024-04-18 3:55PM EDT | 2024-08-16 | 24.68 | 21.90 | 24.95 | -1.32 | -5.08% | 8 | 111 | 25.34% |
| GS240920C00400000 | 2024-04-17 1:38PM EDT | 2024-09-20 | 29.00 | 27.25 | 27.95 | 0.00 | - | 4 | 1,269 | 25.20% |
| GS241018C00400000 | 2024-04-17 9:40AM EDT | 2024-10-18 | 31.55 | 30.10 | 31.15 | +0.90 | +2.94% | 3 | 166 | 26.03% |
| GS241115C00400000 | 2024-04-18 12:14PM EDT | 2024-11-15 | 36.49 | 33.75 | 34.80 | +2.09 | +6.08% | 3 | 216 | 27.25% |
| GS241220C00400000 | 2024-04-18 10:05AM EDT | 2024-12-20 | 38.60 | 36.40 | 37.15 | +0.40 | +1.05% | 1,827 | 53 | 27.04% |
| GS250117C00400000 | 2024-04-18 2:15PM EDT | 2025-01-17 | 40.15 | 39.25 | 40.50 | +0.82 | +2.08% | 6 | 980 | 28.05% |
| GS250321C00400000 | 2024-04-18 2:23PM EDT | 2025-03-21 | 44.25 | 43.00 | 44.55 | -1.75 | -3.80% | 6 | 80 | 27.95% |
| GS250620C00400000 | 2024-04-16 3:34PM EDT | 2025-06-20 | 46.84 | 49.80 | 51.05 | 0.00 | - | 5 | 42 | 28.59% |
| GS251219C00400000 | 2024-04-17 11:34AM EDT | 2025-12-19 | 60.25 | 58.85 | 62.25 | 0.00 | - | 71 | 92 | 29.44% |
| GS260116C00400000 | 2024-04-17 2:00PM EDT | 2026-01-16 | 63.25 | 59.95 | 63.35 | 0.00 | - | 2 | 92 | 29.32% |
| GS261218C00400000 | 2024-04-16 3:45PM EDT | 2026-12-18 | 72.00 | 71.10 | 79.75 | 0.00 | - | 1 | 6 | 30.15% |
Opzioni di venditaper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240419P00400000 | 2024-04-18 3:59PM EDT | 2024-04-19 | 1.00 | 0.80 | 1.10 | -0.48 | -32.43% | 1,100 | 1,305 | 19.68% |
| GS240426P00400000 | 2024-04-18 3:54PM EDT | 2024-04-26 | 3.85 | 3.50 | 3.85 | -0.10 | -2.53% | 685 | 556 | 20.91% |
| GS240503P00400000 | 2024-04-18 1:21PM EDT | 2024-05-03 | 5.85 | 5.55 | 5.80 | +0.35 | +6.36% | 43 | 396 | 21.62% |
| GS240510P00400000 | 2024-04-18 2:18PM EDT | 2024-05-10 | 6.30 | 6.60 | 6.95 | -0.50 | -7.35% | 25 | 55 | 20.93% |
| GS240517P00400000 | 2024-04-18 3:44PM EDT | 2024-05-17 | 7.35 | 7.60 | 8.00 | -0.35 | -4.55% | 97 | 608 | 20.63% |
| GS240524P00400000 | 2024-04-18 3:40PM EDT | 2024-05-24 | 8.25 | 8.15 | 9.25 | -3.58 | -30.26% | 6 | 17 | 21.05% |
| GS240531P00400000 | 2024-04-17 3:58PM EDT | 2024-05-31 | 10.35 | 9.95 | 11.05 | 0.00 | - | 9 | 8 | 22.56% |
| GS240621P00400000 | 2024-04-18 12:40PM EDT | 2024-06-21 | 11.72 | 12.45 | 12.90 | -0.98 | -7.72% | 21 | 426 | 21.31% |
| GS240719P00400000 | 2024-04-18 3:44PM EDT | 2024-07-19 | 15.30 | 15.50 | 16.05 | -1.25 | -7.55% | 3 | 513 | 21.74% |
| GS240816P00400000 | 2024-04-17 9:59AM EDT | 2024-08-16 | 17.89 | 15.15 | 18.00 | +0.69 | +4.01% | 1 | 32 | 21.18% |
| GS240920P00400000 | 2024-04-18 9:37AM EDT | 2024-09-20 | 20.05 | 20.35 | 20.90 | -0.57 | -2.76% | 6 | 172 | 21.43% |
| GS241018P00400000 | 2024-04-18 12:15PM EDT | 2024-10-18 | 21.60 | 22.55 | 27.00 | -1.85 | -7.89% | 1 | 117 | 25.12% |
| GS241115P00400000 | 2024-04-18 2:46PM EDT | 2024-11-15 | 24.94 | 24.50 | 25.55 | -3.06 | -10.93% | 19 | 62 | 22.21% |
| GS241220P00400000 | 2024-04-17 1:05PM EDT | 2024-12-20 | 27.75 | 26.85 | 27.65 | 0.00 | - | 59 | 403 | 22.18% |
| GS250117P00400000 | 2024-04-18 10:48AM EDT | 2025-01-17 | 28.15 | 28.75 | 30.05 | -0.05 | -0.18% | 77 | 538 | 22.76% |
| GS250321P00400000 | 2024-04-15 12:00PM EDT | 2025-03-21 | 33.15 | 31.70 | 32.95 | 0.00 | - | 1 | 45 | 22.43% |
| GS250620P00400000 | 2024-03-28 2:57PM EDT | 2025-06-20 | 32.45 | 36.25 | 37.15 | 0.00 | - | 83 | 165 | 22.34% |
| GS251219P00400000 | 2024-04-03 9:38AM EDT | 2025-12-19 | 40.20 | 42.60 | 45.20 | 0.00 | - | 2 | 4 | 22.65% |
| GS260116P00400000 | 2024-04-17 10:47AM EDT | 2026-01-16 | 44.55 | 42.75 | 45.50 | 0.00 | - | 10 | 24 | 22.29% |
| GS261218P00400000 | 2024-03-28 9:49AM EDT | 2026-12-18 | 48.45 | 49.15 | 57.90 | 0.00 | - | 1 | 1 | 22.86% |
© 2024 Yahoo. Tutti i diritti riservati.