Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
58.933,86 -1.144,01 (-1,90%)
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:450.00
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240503C00450000 | 2024-04-26 3:38PM EDT | 2024-05-03 | 0.25 | 0.23 | 0.25 | +0.13 | +108.33% | 82 | 142 | 21.88% |
| GS240510C00450000 | 2024-04-26 3:02PM EDT | 2024-05-10 | 0.87 | 0.67 | 0.98 | +0.24 | +38.10% | 49 | 123 | 21.34% |
| GS240517C00450000 | 2024-04-26 3:57PM EDT | 2024-05-17 | 1.68 | 1.56 | 1.77 | +0.89 | +112.66% | 204 | 1,131 | 20.92% |
| GS240524C00450000 | 2024-04-26 3:33PM EDT | 2024-05-24 | 2.61 | 2.21 | 2.64 | +1.27 | +94.78% | 9 | 54 | 20.94% |
| GS240531C00450000 | 2024-04-26 1:19PM EDT | 2024-05-31 | 2.98 | 2.81 | 3.15 | +1.43 | +92.26% | 38 | 49 | 20.08% |
| GS240621C00450000 | 2024-04-26 3:50PM EDT | 2024-06-21 | 5.32 | 5.00 | 5.35 | +2.12 | +66.25% | 34 | 449 | 20.06% |
| GS240719C00450000 | 2024-04-26 3:54PM EDT | 2024-07-19 | 9.70 | 9.45 | 9.90 | +2.95 | +43.70% | 680 | 1,247 | 22.70% |
| GS240816C00450000 | 2024-04-26 2:16PM EDT | 2024-08-16 | 12.90 | 12.65 | 13.05 | +1.79 | +16.11% | 24 | 79 | 23.23% |
| GS240920C00450000 | 2024-04-26 1:51PM EDT | 2024-09-20 | 15.94 | 15.45 | 16.00 | +3.94 | +32.83% | 1 | 407 | 23.13% |
| GS241018C00450000 | 2024-04-26 12:22PM EDT | 2024-10-18 | 19.00 | 18.85 | 19.65 | +3.05 | +19.12% | 101 | 58 | 24.38% |
| GS241115C00450000 | 2024-04-24 10:20AM EDT | 2024-11-15 | 21.14 | 22.35 | 23.25 | 0.00 | - | 10 | 108 | 25.52% |
| GS241220C00450000 | 2024-04-26 3:18PM EDT | 2024-12-20 | 25.70 | 25.00 | 25.85 | +4.03 | +18.60% | 7 | 128 | 25.48% |
| GS250117C00450000 | 2024-04-26 3:00PM EDT | 2025-01-17 | 29.00 | 28.00 | 29.05 | +4.70 | +19.34% | 2 | 1,003 | 26.32% |
| GS250321C00450000 | 2024-04-24 9:30AM EDT | 2025-03-21 | 29.83 | 32.20 | 33.60 | 0.00 | - | 15 | 100 | 26.49% |
| GS250620C00450000 | 2024-04-26 9:32AM EDT | 2025-06-20 | 35.75 | 39.10 | 41.05 | +7.40 | +26.10% | 2 | 60 | 27.52% |
| GS251219C00450000 | 2024-04-24 3:27PM EDT | 2025-12-19 | 48.48 | 50.15 | 52.50 | 0.00 | - | 9 | 62 | 28.21% |
| GS260116C00450000 | 2024-04-19 12:42PM EDT | 2026-01-16 | 40.27 | 51.95 | 53.60 | 0.00 | - | 2 | 129 | 28.06% |
| GS261218C00450000 | 2024-04-23 12:30PM EDT | 2026-12-18 | 65.80 | 66.55 | 72.95 | 0.00 | - | 6 | 68 | 29.66% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240517P00450000 | 2024-04-25 3:52PM EDT | 2024-05-17 | 31.12 | 22.20 | 24.20 | 0.00 | - | 22 | 11 | 20.94% |
| GS240621P00450000 | 2024-04-26 3:53PM EDT | 2024-06-21 | 26.80 | 25.30 | 28.05 | -7.70 | -22.32% | 3 | 9 | 20.56% |
| GS240719P00450000 | 2024-04-01 11:47AM EDT | 2024-07-19 | 42.16 | 29.55 | 30.90 | 0.00 | - | 1 | 3 | 20.79% |
| GS240920P00450000 | 2024-03-21 10:37AM EDT | 2024-09-20 | 46.60 | 50.60 | 52.10 | 0.00 | - | 2 | 5 | 36.00% |
| GS241018P00450000 | 2024-04-26 10:32AM EDT | 2024-10-18 | 37.40 | 34.45 | 37.25 | -34.25 | -47.80% | 1 | 5 | 20.17% |
| GS241115P00450000 | 2024-04-17 11:31AM EDT | 2024-11-15 | 55.07 | 36.55 | 39.35 | 0.00 | - | 2 | 5 | 20.45% |
| GS241220P00450000 | 2024-04-25 9:48AM EDT | 2024-12-20 | 45.79 | 39.50 | 41.90 | 0.00 | - | 1 | 60 | 20.79% |
| GS250117P00450000 | 2024-04-26 3:28PM EDT | 2025-01-17 | 42.45 | 42.60 | 43.50 | -6.55 | -13.37% | 101 | 328 | 20.79% |
| GS250620P00450000 | 2024-04-23 12:18PM EDT | 2025-06-20 | 52.91 | 48.65 | 51.85 | 0.00 | - | 1 | 49 | 21.17% |
| GS251219P00450000 | 2024-04-15 9:32AM EDT | 2025-12-19 | 66.30 | 55.25 | 59.05 | 0.00 | - | 3 | 4 | 20.99% |
| GS260116P00450000 | 2024-03-28 9:39AM EDT | 2026-01-16 | 62.61 | 54.40 | 60.25 | 0.00 | - | 1 | 3 | 21.05% |
© 2024 Yahoo. Tutti i diritti riservati.