$596.11
14.182.44%
In chiusura: -
$596.00
-0.11-0.02%
After hour: 4:38 PM EDT
Comments
Loading...
Goldman Sachs Gr (NYSE:GS) Azioni, Catena delle Opzioni
La catena delle opzioni mostra i dati chiave delle opzioni azionarie di Goldman Sachs Gr a vari prezzi di esercizio e date di scadenza. I trader utilizzano queste informazioni per analizzare potenziali operazioni e valutare il sentiment del mercato per Goldman Sachs Gr..
Quote.OptionChain.in-the-money
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Strike
Strike
Strike
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Last Price-
Change
-
Bid332
Ask341
volume0
Intrest0
Strike
260
260
Last Price-
Change
-
Bid-
Ask1.7
volume0
Intrest0
Last Price-
Change
-
Bid322.4
Ask331
volume0
Intrest0
Strike
270
270
Last Price0.05Nov 07, 2024
Change
00%
Bid-
Ask1.7
volume0
Intrest1
Last Price-
Change
-
Bid312.5
Ask321
volume0
Intrest0
Strike
280
280
Last Price-
Change
-
Bid-
Ask1.7
volume0
Intrest0
Last Price-
Change
-
Bid302.8
Ask311
volume0
Intrest0
Strike
290
290
Last Price-
Change
-
Bid-
Ask1.7
volume0
Intrest0
Last Price-
Change
-
Bid292.6
Ask301
volume0
Intrest0
Strike
300
300
Last Price-
Change
-
Bid-
Ask1.7
volume0
Intrest0
Last Price-
Change
-
Bid282.8
Ask291
volume0
Intrest0
Strike
310
310
Last Price-
Change
-
Bid-
Ask2.52
volume0
Intrest0
Last Price-
Change
-
Bid272.8
Ask281
volume0
Intrest0
Strike
320
320
Last Price-
Change
-
Bid-
Ask1.7
volume0
Intrest0
Last Price-
Change
-
Bid262.25
Ask271
volume0
Intrest0
Strike
330
330
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price-
Change
-
Bid252.45
Ask261
volume0
Intrest0
Strike
340
340
Last Price-
Change
-
Bid-
Ask1.7
volume0
Intrest0
Last Price-
Change
-
Bid241.9
Ask251
volume0
Intrest0
Strike
350
350
Last Price-
Change
-
Bid-
Ask1.7
volume0
Intrest0
Last Price-
Change
-
Bid236.8
Ask246
volume0
Intrest0
Strike
355
355
Last Price-
Change
-
Bid-
Ask2.52
volume0
Intrest0
Last Price-
Change
-
Bid231.9
Ask241
volume0
Intrest0
Strike
360
360
Last Price-
Change
-
Bid-
Ask2.5
volume0
Intrest0
Last Price-
Change
-
Bid227
Ask236
volume0
Intrest0
Strike
365
365
Last Price-
Change
-
Bid-
Ask1.7
volume0
Intrest0
Last Price-
Change
-
Bid222.45
Ask231
volume0
Intrest0
Strike
370
370
Last Price-
Change
-
Bid-
Ask2.52
volume0
Intrest0
Last Price-
Change
-
Bid217.5
Ask226
volume0
Intrest0
Strike
375
375
Last Price0.1Nov 05, 2024
Change
00%
Bid-
Ask2.52
volume0
Intrest7
Last Price-
Change
-
Bid211.9
Ask221
volume0
Intrest0
Strike
380
380
Last Price1.1Oct 07, 2024
Change
00%
Bid-
Ask1.7
volume0
Intrest1
Last Price-
Change
-
Bid207.9
Ask216
volume0
Intrest0
Strike
385
385
Last Price-
Change
-
Bid-
Ask1.7
volume0
Intrest0
Last Price-
Change
-
Bid202.9
Ask211
volume0
Intrest0
Strike
390
390
Last Price-
Change
-
Bid-
Ask1.7
volume0
Intrest0
Last Price-
Change
-
Bid197.9
Ask206
volume0
Intrest0
Strike
395
395
Last Price0.22Oct 28, 2024
Change
00%
Bid-
Ask2.52
volume0
Intrest1
Last Price-
Change
-
Bid192.6
Ask201
volume0
Intrest0
Strike
400
400
Last Price0.05Nov 06, 2024
Change
00%
Bid-
Ask2.52
volume0
Intrest22
Last Price-
Change
-
Bid187.7
Ask196
volume0
Intrest0
Strike
405
405
Last Price0.21Nov 05, 2024
Change
00%
Bid-
Ask1.7
volume0
Intrest0
Last Price-
Change
-
Bid182.7
Ask191
volume0
Intrest0
Strike
410
410
Last Price0.24Nov 05, 2024
Change
00%
Bid-
Ask2.52
volume0
Intrest8
Last Price-
Change
-
Bid177.7
Ask186
volume0
Intrest0
Strike
415
415
Last Price0.24Nov 05, 2024
Change
00%
Bid-
Ask1.7
volume0
Intrest1
Last Price-
Change
-
Bid172.7
Ask181
volume0
Intrest0
Strike
420
420
Last Price0.01Nov 19, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest153
Last Price90.75Nov 05, 2024
Change
00%
Bid167.6
Ask176
volume0
Intrest1
Strike
425
425
Last Price0.49Nov 04, 2024
Change
00%
Bid-
Ask2.52
volume0
Intrest23
Last Price-
Change
-
Bid162.7
Ask171
volume0
Intrest0
Strike
430
430
Last Price0.2Nov 13, 2024
Change
00%
Bid-
Ask1.7
volume0
Intrest58
Last Price-
Change
-
Bid157.5
Ask166
volume0
Intrest0
Strike
435
435
Last Price0.01Nov 21, 2024
Change
0.5398.15%
Bid-
Ask2.51
volume1
Intrest12
Last Price74Nov 04, 2024
Change
00%
Bid152.6
Ask161
volume0
Intrest5
Strike
440
440
Last Price0.05Nov 11, 2024
Change
00%
Bid-
Ask1.7
volume0
Intrest21
Last Price-
Change
-
Bid147.5
Ask156
volume0
Intrest0
Strike
445
445
Last Price0.01Nov 18, 2024
Change
00%
Bid-
Ask2.52
volume0
Intrest14
Last Price-
Change
-
Bid141.85
Ask151
volume0
Intrest0
Strike
450
450
Last Price0.04Nov 11, 2024
Change
00%
Bid-
Ask2.52
volume0
Intrest49
Last Price-
Change
-
Bid136.95
Ask146
volume0
Intrest0
Strike
455
455
Last Price0.07Nov 08, 2024
Change
00%
Bid-
Ask1.7
volume0
Intrest37
Last Price143.36Nov 11, 2024
Change
00%
Bid132.3
Ask141
volume0
Intrest1
Strike
460
460
Last Price0.08Nov 08, 2024
Change
00%
Bid-
Ask2.52
volume0
Intrest39
Last Price-
Change
-
Bid127.5
Ask136
volume0
Intrest0
Strike
465
465
Last Price0.02Nov 21, 2024
Change
0.0133.33%
Bid-
Ask0.03
volume40
Intrest57
Last Price125.02Nov 15, 2024
Change
00%
Bid122.6
Ask131
volume0
Intrest1
Strike
470
470
Last Price0.2Nov 11, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest26
Last Price-
Change
-
Bid117.05
Ask126
volume0
Intrest0
Strike
475
475
Last Price0.2Nov 12, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest57
Last Price-
Change
-
Bid112.55
Ask121
volume0
Intrest0
Strike
480
480
Last Price0.01Nov 20, 2024
Change
00%
Bid-
Ask0.04
volume0
Intrest30
Last Price-
Change
-
Bid107.55
Ask116
volume0
Intrest0
Strike
485
485
Last Price0.01Nov 19, 2024
Change
00%
Bid-
Ask0.03
volume0
Intrest150
Last Price102.5Nov 15, 2024
Change
00%
Bid102.55
Ask111
volume0
Intrest3
Strike
490
490
Last Price0.12Nov 19, 2024
Change
00%
Bid-
Ask0.17
volume0
Intrest221
Last Price33.45Nov 01, 2024
Change
00%
Bid97.85
Ask106
volume0
Intrest12
Strike
495
495
Last Price0.85Nov 19, 2024
Change
00%
Bid-
Ask2.52
volume0
Intrest35
Last Price-
Change
-
Bid95
Ask104
volume0
Intrest0
Strike
497.5
497.5
Last Price-
Change
-
Bid-
Ask1.68
volume0
Intrest0
Last Price89.82Nov 15, 2024
Change
00%
Bid92
Ask101
volume0
Intrest23
Strike
500
500
Last Price0.01Nov 21, 2024
Change
00%
Bid-
Ask0.19
volume4
Intrest176
Last Price96.8Nov 06, 2024
Change
00%
Bid90.8
Ask99
volume0
Intrest1
Strike
502.5
502.5
Last Price0.03Nov 19, 2024
Change
00%
Bid-
Ask2.51
volume0
Intrest29
Last Price79.98Nov 19, 2024
Change
00%
Bid87.1
Ask96
volume0
Intrest23
Strike
505
505
Last Price0.05Nov 18, 2024
Change
00%
Bid-
Ask2.52
volume0
Intrest58
Last Price-
Change
-
Bid86
Ask94
volume0
Intrest0
Strike
507.5
507.5
Last Price0.35Nov 06, 2024
Change
00%
Bid-
Ask2.52
volume0
Intrest18
Last Price84.59Nov 15, 2024
Change
00%
Bid83
Ask91
volume0
Intrest24
Strike
510
510
Last Price0.01Nov 18, 2024
Change
00%
Bid-
Ask0.31
volume0
Intrest127
Last Price78.33Nov 06, 2024
Change
00%
Bid80.6
Ask89
volume0
Intrest1
Strike
512.5
512.5
Last Price0.15Nov 12, 2024
Change
00%
Bid-
Ask1.7
volume0
Intrest30
Last Price75.7Nov 18, 2024
Change
00%
Bid79.45
Ask84.4
volume0
Intrest58
Strike
515
515
Last Price0.04Nov 18, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest34
Last Price74.96Nov 21, 2024
Change
9.2614.09%
Bid76
Ask83.5
volume9
Intrest24
Strike
517.5
517.5
Last Price0.05Nov 18, 2024
Change
00%
Bid-
Ask2.72
volume0
Intrest18
Last Price59.05Nov 20, 2024
Change
00%
Bid74.4
Ask81
volume0
Intrest44
Strike
520
520
Last Price0.05Nov 20, 2024
Change
00%
Bid-
Ask0.4
volume0
Intrest58
Last Price64.73Nov 07, 2024
Change
00%
Bid72.45
Ask76.85
volume0
Intrest2
Strike
522.5
522.5
Last Price0.1Nov 19, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest138
Last Price56Nov 19, 2024
Change
00%
Bid69.2
Ask74.35
volume0
Intrest51
Strike
525
525
Last Price0.02Nov 21, 2024
Change
0.0571.43%
Bid-
Ask1.45
volume1
Intrest160
Last Price55.75Nov 19, 2024
Change
00%
Bid67.5
Ask71.85
volume0
Intrest12
Strike
527.5
527.5
Last Price0.15Nov 15, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest17
Last Price51.5Nov 20, 2024
Change
00%
Bid64.5
Ask69.3
volume0
Intrest95
Strike
530
530
Last Price0.02Nov 21, 2024
Change
0.0571.43%
Bid-
Ask0.02
volume1
Intrest28
Last Price51.43Nov 19, 2024
Change
00%
Bid62.4
Ask66.85
volume0
Intrest3
Strike
532.5
532.5
Last Price0.02Nov 21, 2024
Change
0.0981.82%
Bid-
Ask2.72
volume1
Intrest5
Last Price47.15Nov 19, 2024
Change
00%
Bid59.45
Ask64.35
volume0
Intrest54
Strike
535
535
Last Price0.03Nov 21, 2024
Change
0.1583.33%
Bid-
Ask0.03
volume1
Intrest37
Last Price57.51Nov 08, 2024
Change
00%
Bid57
Ask61.85
volume0
Intrest12
Strike
537.5
537.5
Last Price0.02Nov 21, 2024
Change
0.0880%
Bid-
Ask0.12
volume3
Intrest117
Last Price40.75Nov 20, 2024
Change
00%
Bid54.4
Ask59.35
volume0
Intrest52
Strike
540
540
Last Price0.07Nov 20, 2024
Change
00%
Bid-
Ask0.23
volume0
Intrest145
Last Price52.08Nov 21, 2024
Change
17.0848.8%
Bid49.5
Ask54.35
volume23
Intrest171
Strike
545
545
Last Price0.02Nov 21, 2024
Change
0.1285.71%
Bid0.02
Ask1.21
volume32
Intrest165
Last Price46.09Nov 21, 2024
Change
9.3525.45%
Bid44.5
Ask49.35
volume8
Intrest68
Strike
550
550
Last Price0.02Nov 21, 2024
Change
0.1386.67%
Bid0.02
Ask0.03
volume117
Intrest464
Last Price42.65Nov 21, 2024
Change
15.6457.9%
Bid38.7
Ask44.4
volume4
Intrest63
Strike
555
555
Last Price0.02Nov 21, 2024
Change
0.2191.3%
Bid-
Ask0.04
volume159
Intrest246
Last Price37.75Nov 21, 2024
Change
15.3768.68%
Bid34.55
Ask39.4
volume8
Intrest84
Strike
560
560
Last Price0.05Nov 21, 2024
Change
0.2784.38%
Bid0.03
Ask0.05
volume220
Intrest529
Last Price33.37Nov 21, 2024
Change
13.3766.85%
Bid30.35
Ask34.4
volume112
Intrest181
Strike
565
565
Last Price0.07Nov 21, 2024
Change
0.4987.5%
Bid0.03
Ask0.08
volume304
Intrest635
Last Price29Nov 21, 2024
Change
16.65134.82%
Bid24.4
Ask29.2
volume8
Intrest69
Strike
570
570
Last Price0.1Nov 21, 2024
Change
0.9490.38%
Bid0.06
Ask0.12
volume532
Intrest803
Last Price23.75Nov 21, 2024
Change
17.2262.6%
Bid20.85
Ask26.15
volume16
Intrest52
Strike
575
575
Last Price0.17Nov 21, 2024
Change
2.0992.48%
Bid0.1
Ask0.16
volume588
Intrest519
Last Price19.29Nov 21, 2024
Change
13.58237.83%
Bid14
Ask19.6
volume80
Intrest231
Strike
580
580
Last Price0.24Nov 21, 2024
Change
3.7694%
Bid0.21
Ask0.26
volume798
Intrest787
Last Price16.85Nov 21, 2024
Change
12.4278.65%
Bid12
Ask17.1
volume30
Intrest62
Strike
582.5
582.5
Last Price0.27Nov 21, 2024
Change
4.8394.71%
Bid0.31
Ask0.38
volume122
Intrest108
Last Price12.37Nov 21, 2024
Change
8.82248.45%
Bid10.5
Ask12.7
volume135
Intrest278
Strike
585
585
Last Price0.55Nov 21, 2024
Change
6.4692.15%
Bid0.48
Ask0.61
volume372
Intrest173
Last Price10.5Nov 21, 2024
Change
8.1337.5%
Bid8.2
Ask10.5
volume103
Intrest198
Strike
587.5
587.5
Last Price0.74Nov 21, 2024
Change
6.5489.84%
Bid0.74
Ask0.93
volume478
Intrest135
Last Price8Nov 21, 2024
Change
6.1321.05%
Bid6.25
Ask9.75
volume460
Intrest296
Strike
590
590
Last Price1.4Nov 21, 2024
Change
11.2488.92%
Bid1.18
Ask1.39
volume373
Intrest199
Last Price6.5Nov 21, 2024
Change
5.11367.63%
Bid5.65
Ask6.35
volume194
Intrest241
Strike
592.5
592.5
Last Price1.3Nov 21, 2024
Change
10.0888.58%
Bid1.82
Ask2.11
volume97
Intrest111
Last Price4.72Nov 21, 2024
Change
3.93497.47%
Bid4.1
Ask4.7
volume319
Intrest237
Strike
595
595
Last Price2.7Nov 21, 2024
Change
14.3584.16%
Bid2.7
Ask3.15
volume121
Intrest143
Last Price3.4Nov 21, 2024
Change
2.83496.49%
Bid2.94
Ask3.4
volume1512
Intrest492
Strike
597.5
597.5
Last Price4Nov 21, 2024
Change
9.7570.91%
Bid3.85
Ask4.45
volume417
Intrest53
Last Price2.2Nov 21, 2024
Change
1.79436.59%
Bid2.1
Ask2.37
volume3510
Intrest728
Strike
600
600
Last Price5.6Nov 21, 2024
Change
12.569.06%
Bid5.4
Ask5.9
volume252
Intrest72
Last Price1.5Nov 21, 2024
Change
1.31689.47%
Bid1.34
Ask1.62
volume397
Intrest118
Strike
602.5
602.5
Last Price5.3Nov 21, 2024
Change
13.772.11%
Bid6.5
Ask8.1
volume2
Intrest19
Last Price1Nov 21, 2024
Change
0.77334.78%
Bid0.95
Ask1
volume3504
Intrest215
Strike
605
605
Last Price24.41Nov 20, 2024
Change
00%
Bid8
Ask10.9
volume0
Intrest25
Last Price0.67Nov 21, 2024
Change
0.58644.44%
Bid0.56
Ask0.73
volume1910
Intrest244
Strike
607.5
607.5
Last Price20.13Nov 18, 2024
Change
00%
Bid9.9
Ask13.9
volume0
Intrest9
Last Price0.49Nov 21, 2024
Change
0.4444.44%
Bid0.42
Ask0.49
volume1668
Intrest263
Strike
610
610
Last Price26.36Nov 20, 2024
Change
00%
Bid11.75
Ask16.75
volume0
Intrest1
Last Price0.2Nov 21, 2024
Change
0.15300%
Bid0.16
Ask0.45
volume332
Intrest175
Strike
615
615
Last Price21.31Nov 15, 2024
Change
00%
Bid15.9
Ask21
volume0
Intrest0
Last Price0.11Nov 21, 2024
Change
0.08266.67%
Bid0.06
Ask0.12
volume78
Intrest606
Strike
620
620
Last Price28.5Nov 15, 2024
Change
00%
Bid19.45
Ask25.6
volume0
Intrest7
Last Price0.03Nov 21, 2024
Change
0.0350%
Bid0.03
Ask0.07
volume10
Intrest329
Strike
625
625
Last Price37.05Nov 07, 2024
Change
00%
Bid24.35
Ask30.65
volume0
Intrest0
Last Price0.03Nov 21, 2024
Change
0.0125%
Bid0.01
Ask0.06
volume70
Intrest311
Strike
630
630
Last Price38.3Nov 12, 2024
Change
00%
Bid29.4
Ask37
volume0
Intrest0
Last Price0.04Nov 21, 2024
Change
0.0866.67%
Bid-
Ask2.52
volume2
Intrest124
Strike
635
635
Last Price41.2Nov 13, 2024
Change
00%
Bid34.35
Ask40.6
volume0
Intrest0
Last Price0.07Nov 21, 2024
Change
0.0956.25%
Bid-
Ask1.5
volume1
Intrest122
Strike
640
640
Last Price-
Change
-
Bid39.25
Ask45.85
volume0
Intrest0
Last Price0.14Nov 19, 2024
Change
00%
Bid-
Ask3.6
volume0
Intrest135
Strike
645
645
Last Price-
Change
-
Bid44.35
Ask50.85
volume0
Intrest0
Last Price0.02Nov 20, 2024
Change
00%
Bid-
Ask0.7
volume0
Intrest134
Strike
650
650
Last Price-
Change
-
Bid49.35
Ask56.2
volume0
Intrest0
Last Price0.06Nov 14, 2024
Change
00%
Bid-
Ask0.23
volume0
Intrest23
Strike
655
655
Last Price-
Change
-
Bid55.95
Ask61.9
volume0
Intrest0
Last Price0.05Nov 15, 2024
Change
00%
Bid-
Ask2.49
volume0
Intrest3
Strike
660
660
Last Price-
Change
-
Bid59.25
Ask66
volume0
Intrest0
Last Price0.06Nov 19, 2024
Change
00%
Bid-
Ask2.49
volume0
Intrest13
Strike
665
665
Last Price-
Change
-
Bid65.9
Ask71.55
volume0
Intrest0
Last Price0.05Nov 21, 2024
Change
0.0861.54%
Bid-
Ask0.05
volume1
Intrest47
Strike
670
670
Last Price-
Change
-
Bid70.9
Ask76.65
volume0
Intrest0
Last Price0.1Nov 13, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest10
Strike
675
675
Last Price-
Change
-
Bid75.9
Ask80.95
volume0
Intrest0
Last Price0.17Nov 11, 2024
Change
00%
Bid-
Ask2.49
volume0
Intrest1
Strike
680
680
Last Price-
Change
-
Bid79.25
Ask85.8
volume0
Intrest0
Last Price0.34Nov 07, 2024
Change
00%
Bid-
Ask2.49
volume0
Intrest1
Strike
685
685
Last Price-
Change
-
Bid84.45
Ask90.55
volume0
Intrest0
Last Price0.41Nov 07, 2024
Change
00%
Bid-
Ask1.7
volume0
Intrest1
Strike
690
690
Last Price-
Change
-
Bid89
Ask96.7
volume0
Intrest0
Last Price0.01Nov 19, 2024
Change
00%
Bid-
Ask2.49
volume0
Intrest31
Strike
695
695
Last Price-
Change
-
Bid94
Ask102.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Strike
700
700
Last Price-
Change
-
Bid100.5
Ask105.55
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Strike
710
710
Last Price-
Change
-
Bid110.9
Ask115.55
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.7
volume0
Intrest0
Strike
720
720
Last Price-
Change
-
Bid120.9
Ask125.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.7
volume0
Intrest0
Strike
730
730
Last Price-
Change
-
Bid129.4
Ask137.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Strike
740
740
Last Price-
Change
-
Bid140.9
Ask145.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Strike
750
750
Last Price-
Change
-
Bid150.85
Ask155.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Strike
760
760
Last Price-
Change
-
Bid159.25
Ask166.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.52
volume0
Intrest0
Strike
770
770
Last Price-
Change
-
Bid169.3
Ask175.55
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Strike
780
780
Last Price-
Change
-
Bid179.25
Ask185.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.61
volume0
Intrest0
Strike
790
790
Last Price-
Change
-
Bid189.25
Ask195.55
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.12
volume0
Intrest0
Strike
800
800
Last Price-
Change
-
Bid199.25
Ask205.85
volume0
Intrest0
Last Price0.01Nov 19, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest2
Strike
810
810
Last Price-
Change
-
Bid209.85
Ask215.85
volume0
Intrest0