$573.55
-2.63-0.46%
가까이에: -
$573.60
0.050.01%
시간외: 7:31 PM EDT
Comments
Loading...
Goldman Sachs Gr (NYSE:GS) 주식, 옵션 체인
옵션 체인은 다양한 행사가격과 만기일에 대한 Goldman Sachs Gr의 주식 옵션 주요 데이터를 보여줍니다. 트레이더들은 이 정보를 사용하여 잠재적 거래를 분석하고 Goldman Sachs Gr에 대한 시장 심리를 평가합니다..
모든 인더머니
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Strike
Strike
Strike
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Last Price278.85Dec 24, 2024
Change
00%
Bid270.5
Ask278.15
volume0
Intrest1
Strike
300
300
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid262.15
Ask268.15
volume0
Intrest0
Strike
310
310
Last Price-
Change
-
Bid-
Ask0.54
volume0
Intrest0
Last Price-
Change
-
Bid250.95
Ask258.2
volume0
Intrest0
Strike
320
320
Last Price-
Change
-
Bid-
Ask0.61
volume0
Intrest0
Last Price-
Change
-
Bid240.95
Ask248.2
volume0
Intrest0
Strike
330
330
Last Price-
Change
-
Bid-
Ask4.15
volume0
Intrest0
Last Price-
Change
-
Bid230.55
Ask238.2
volume0
Intrest0
Strike
340
340
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid222.2
Ask228.2
volume0
Intrest0
Strike
350
350
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid216
Ask223.2
volume0
Intrest0
Strike
355
355
Last Price-
Change
-
Bid-
Ask2.52
volume0
Intrest0
Last Price-
Change
-
Bid210.55
Ask218.2
volume0
Intrest0
Strike
360
360
Last Price-
Change
-
Bid-
Ask0.66
volume0
Intrest0
Last Price-
Change
-
Bid206
Ask213.2
volume0
Intrest0
Strike
365
365
Last Price0.01Dec 27, 2024
Change
00%
Bid-
Ask0.27
volume0
Intrest15
Last Price-
Change
-
Bid201
Ask208.2
volume0
Intrest0
Strike
370
370
Last Price-
Change
-
Bid-
Ask2.52
volume0
Intrest0
Last Price-
Change
-
Bid195.55
Ask203.25
volume0
Intrest0
Strike
375
375
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid190.55
Ask198.25
volume0
Intrest0
Strike
380
380
Last Price-
Change
-
Bid-
Ask1.54
volume0
Intrest0
Last Price-
Change
-
Bid185.55
Ask193.25
volume0
Intrest0
Strike
385
385
Last Price-
Change
-
Bid-
Ask0.86
volume0
Intrest0
Last Price-
Change
-
Bid181
Ask188.25
volume0
Intrest0
Strike
390
390
Last Price-
Change
-
Bid-
Ask2.52
volume0
Intrest0
Last Price-
Change
-
Bid176
Ask183.25
volume0
Intrest0
Strike
395
395
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid170.6
Ask178.25
volume0
Intrest0
Strike
400
400
Last Price-
Change
-
Bid-
Ask2.52
volume0
Intrest0
Last Price-
Change
-
Bid167.25
Ask173.25
volume0
Intrest0
Strike
405
405
Last Price-
Change
-
Bid-
Ask0.33
volume0
Intrest0
Last Price-
Change
-
Bid161.05
Ask168.25
volume0
Intrest0
Strike
410
410
Last Price-
Change
-
Bid-
Ask0.31
volume0
Intrest0
Last Price-
Change
-
Bid156.05
Ask163.25
volume0
Intrest0
Strike
415
415
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid150.6
Ask158.25
volume0
Intrest0
Strike
420
420
Last Price-
Change
-
Bid-
Ask0.33
volume0
Intrest0
Last Price-
Change
-
Bid147.25
Ask153.25
volume0
Intrest0
Strike
425
425
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid141.05
Ask148.3
volume0
Intrest0
Strike
430
430
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid135.6
Ask143.3
volume0
Intrest0
Strike
435
435
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Last Price-
Change
-
Bid130.65
Ask137.55
volume0
Intrest0
Strike
440
440
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid126.05
Ask133.3
volume0
Intrest0
Strike
445
445
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid120.65
Ask128.3
volume0
Intrest0
Strike
450
450
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price-
Change
-
Bid115.7
Ask123.3
volume0
Intrest0
Strike
455
455
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid111.5
Ask118.3
volume0
Intrest0
Strike
460
460
Last Price-
Change
-
Bid-
Ask2.52
volume0
Intrest0
Last Price-
Change
-
Bid106.55
Ask113.3
volume0
Intrest0
Strike
465
465
Last Price0.33Dec 19, 2024
Change
00%
Bid-
Ask0.4
volume0
Intrest4
Last Price-
Change
-
Bid101.6
Ask108.3
volume0
Intrest0
Strike
470
470
Last Price0.1Dec 23, 2024
Change
00%
Bid-
Ask2.51
volume0
Intrest8
Last Price-
Change
-
Bid96.25
Ask103.3
volume0
Intrest0
Strike
475
475
Last Price0.52Dec 19, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest2
Last Price-
Change
-
Bid94.05
Ask100.85
volume0
Intrest0
Strike
477.5
477.5
Last Price-
Change
-
Bid-
Ask2.52
volume0
Intrest0
Last Price-
Change
-
Bid92
Ask98.35
volume0
Intrest0
Strike
480
480
Last Price0.01Dec 30, 2024
Change
0.396.77%
Bid-
Ask0.5
volume10
Intrest11
Last Price85.94Dec 23, 2024
Change
00%
Bid89.75
Ask94.9
volume0
Intrest50
Strike
482.5
482.5
Last Price0.18Dec 23, 2024
Change
00%
Bid-
Ask2.52
volume0
Intrest3
Last Price83.44Dec 23, 2024
Change
00%
Bid86.55
Ask93.35
volume0
Intrest28
Strike
485
485
Last Price1.1Dec 19, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest2
Last Price84.1Dec 20, 2024
Change
00%
Bid84.8
Ask89.9
volume0
Intrest50
Strike
487.5
487.5
Last Price-
Change
-
Bid-
Ask2.52
volume0
Intrest0
Last Price-
Change
-
Bid81.25
Ask88.35
volume0
Intrest0
Strike
490
490
Last Price0.03Dec 30, 2024
Change
0.1178.57%
Bid-
Ask0.02
volume20
Intrest9
Last Price-
Change
-
Bid78
Ask85.5
volume0
Intrest0
Strike
492.5
492.5
Last Price-
Change
-
Bid-
Ask0.56
volume0
Intrest0
Last Price-
Change
-
Bid76.55
Ask83.35
volume0
Intrest0
Strike
495
495
Last Price0.09Dec 30, 2024
Change
0.0535.71%
Bid-
Ask0.25
volume4
Intrest5
Last Price-
Change
-
Bid74.05
Ask80.85
volume0
Intrest0
Strike
497.5
497.5
Last Price0.3Dec 23, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest2
Last Price75.56Dec 30, 2024
Change
36.2532.42%
Bid71.45
Ask78.05
volume1
Intrest1
Strike
500
500
Last Price0.04Dec 30, 2024
Change
0.0342.86%
Bid0.03
Ask0.05
volume39
Intrest27
Last Price75.6Dec 24, 2024
Change
00%
Bid66.4
Ask73.05
volume0
Intrest1
Strike
505
505
Last Price0.42Dec 23, 2024
Change
00%
Bid0.01
Ask0.15
volume0
Intrest31
Last Price87Nov 21, 2024
Change
00%
Bid61.65
Ask68.35
volume0
Intrest1
Strike
510
510
Last Price0.06Dec 30, 2024
Change
0.0440%
Bid0.01
Ask0.11
volume6
Intrest141
Last Price-
Change
-
Bid56.75
Ask63.4
volume0
Intrest0
Strike
515
515
Last Price0.13Dec 30, 2024
Change
0.0218.18%
Bid0.02
Ask0.12
volume100
Intrest42
Last Price-
Change
-
Bid51.45
Ask58.4
volume0
Intrest0
Strike
520
520
Last Price0.09Dec 30, 2024
Change
0.0218.18%
Bid0.03
Ask0.3
volume13
Intrest317
Last Price64.37Dec 16, 2024
Change
00%
Bid46.35
Ask53.1
volume0
Intrest0
Strike
525
525
Last Price0.09Dec 30, 2024
Change
0.1967.86%
Bid0.08
Ask0.09
volume14
Intrest134
Last Price-
Change
-
Bid41.4
Ask48.15
volume0
Intrest0
Strike
530
530
Last Price0.12Dec 30, 2024
Change
0.0840%
Bid0.11
Ask0.15
volume65
Intrest133
Last Price45.03Dec 27, 2024
Change
00%
Bid37.95
Ask43.2
volume0
Intrest9
Strike
535
535
Last Price0.16Dec 30, 2024
Change
0.365.22%
Bid0.14
Ask0.19
volume84
Intrest38
Last Price19.85Dec 18, 2024
Change
00%
Bid31.55
Ask38.2
volume0
Intrest6
Strike
540
540
Last Price0.23Dec 30, 2024
Change
0.1132.35%
Bid0.2
Ask0.28
volume56
Intrest1025
Last Price30.5Dec 27, 2024
Change
00%
Bid28.1
Ask32.7
volume0
Intrest1
Strike
545
545
Last Price0.36Dec 30, 2024
Change
0.1934.55%
Bid0.32
Ask0.35
volume106
Intrest526
Last Price25.25Dec 27, 2024
Change
00%
Bid23.35
Ask28.25
volume0
Intrest108
Strike
550
550
Last Price0.45Dec 30, 2024
Change
0.1626.23%
Bid0.47
Ask0.56
volume585
Intrest554
Last Price14.41Dec 30, 2024
Change
8.8137.94%
Bid18.7
Ask22.3
volume1
Intrest21
Strike
555
555
Last Price0.84Dec 30, 2024
Change
0.110.64%
Bid0.76
Ask0.94
volume207
Intrest259
Last Price15.65Dec 30, 2024
Change
1.357.94%
Bid14.2
Ask17.55
volume14
Intrest60
Strike
560
560
Last Price1.4Dec 30, 2024
Change
0.021.41%
Bid1.29
Ask1.54
volume288
Intrest248
Last Price12.52Dec 30, 2024
Change
0.755.65%
Bid9.7
Ask12.75
volume79
Intrest71
Strike
565
565
Last Price2.4Dec 30, 2024
Change
0.052.04%
Bid2.2
Ask2.57
volume703
Intrest374
Last Price8.15Dec 30, 2024
Change
2.5123.55%
Bid6.3
Ask8.6
volume122
Intrest247
Strike
570
570
Last Price4.05Dec 30, 2024
Change
0.286.47%
Bid3.75
Ask4.2
volume184
Intrest420
Last Price6.72Dec 30, 2024
Change
1.6119.33%
Bid4.75
Ask7.35
volume44
Intrest13
Strike
572.5
572.5
Last Price4.73Dec 30, 2024
Change
0.611.26%
Bid4.7
Ask5.25
volume15
Intrest28
Last Price5.9Dec 30, 2024
Change
1.3518.62%
Bid4.7
Ask5.55
volume138
Intrest249
Strike
575
575
Last Price5.9Dec 30, 2024
Change
0.193.33%
Bid5.85
Ask6.5
volume70
Intrest206
Last Price4.25Dec 30, 2024
Change
1.0519.81%
Bid3.6
Ask4.25
volume42
Intrest68
Strike
577.5
577.5
Last Price7.5Dec 30, 2024
Change
0.22.74%
Bid7.2
Ask9.25
volume43
Intrest51
Last Price3.46Dec 30, 2024
Change
1.8434.72%
Bid2.68
Ask3.3
volume243
Intrest1124
Strike
580
580
Last Price7.79Dec 30, 2024
Change
0.598.19%
Bid8.55
Ask10
volume7
Intrest341
Last Price2.69Dec 30, 2024
Change
0.8624.23%
Bid1.99
Ask2.43
volume41
Intrest43
Strike
582.5
582.5
Last Price9.48Dec 30, 2024
Change
0.485.33%
Bid10.2
Ask12.05
volume1
Intrest47
Last Price2Dec 30, 2024
Change
1.0634.64%
Bid1.6
Ask1.79
volume626
Intrest1432
Strike
585
585
Last Price8.55Dec 26, 2024
Change
00%
Bid10.6
Ask14.35
volume0
Intrest30
Last Price1.36Dec 30, 2024
Change
0.7134.3%
Bid1.05
Ask1.3
volume33
Intrest60
Strike
587.5
587.5
Last Price18.22Dec 30, 2024
Change
4.8736.48%
Bid13.05
Ask16.6
volume11
Intrest17
Last Price0.96Dec 30, 2024
Change
0.845.45%
Bid0.76
Ask0.93
volume278
Intrest220
Strike
590
590
Last Price16Dec 27, 2024
Change
00%
Bid15.4
Ask17.45
volume0
Intrest59
Last Price0.74Dec 30, 2024
Change
0.4638.33%
Bid0.58
Ask0.65
volume28
Intrest32
Strike
592.5
592.5
Last Price-
Change
-
Bid15.3
Ask20.55
volume0
Intrest0
Last Price0.46Dec 30, 2024
Change
0.5152.58%
Bid0.36
Ask0.46
volume111
Intrest167
Strike
595
595
Last Price26.4Dec 23, 2024
Change
00%
Bid19.3
Ask22.75
volume0
Intrest25
Last Price0.22Dec 30, 2024
Change
0.3158.49%
Bid0.2
Ask0.23
volume368
Intrest1121
Strike
600
600
Last Price30.91Dec 30, 2024
Change
7.6632.95%
Bid23.2
Ask29.2
volume1
Intrest33
Last Price0.1Dec 30, 2024
Change
0.266.67%
Bid0.08
Ask0.12
volume57
Intrest191
Strike
605
605
Last Price47.58Dec 19, 2024
Change
00%
Bid27.45
Ask34.8
volume0
Intrest0
Last Price0.06Dec 30, 2024
Change
0.0960%
Bid0.04
Ask0.08
volume34
Intrest128
Strike
610
610
Last Price26.1Dec 13, 2024
Change
00%
Bid32.1
Ask38.7
volume0
Intrest0
Last Price0.03Dec 30, 2024
Change
0.0975%
Bid0.04
Ask0.07
volume14
Intrest231
Strike
615
615
Last Price-
Change
-
Bid37.15
Ask43.85
volume0
Intrest0
Last Price0.01Dec 30, 2024
Change
0.0583.33%
Bid-
Ask0.03
volume17
Intrest166
Strike
620
620
Last Price39.36Dec 26, 2024
Change
00%
Bid42.2
Ask48.85
volume0
Intrest0
Last Price0.02Dec 30, 2024
Change
0.0133.33%
Bid0.01
Ask0.25
volume10
Intrest66
Strike
625
625
Last Price-
Change
-
Bid47.25
Ask53.85
volume0
Intrest0
Last Price0.24Dec 20, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest81
Strike
630
630
Last Price-
Change
-
Bid52.25
Ask58.9
volume0
Intrest0
Last Price0.09Dec 23, 2024
Change
00%
Bid-
Ask2.1
volume0
Intrest14
Strike
635
635
Last Price-
Change
-
Bid57.15
Ask63.9
volume0
Intrest0
Last Price0.1Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest11
Strike
640
640
Last Price-
Change
-
Bid62.15
Ask69.2
volume0
Intrest0
Last Price0.01Dec 23, 2024
Change
00%
Bid-
Ask1.7
volume0
Intrest21
Strike
645
645
Last Price-
Change
-
Bid67.25
Ask73.9
volume0
Intrest0
Last Price0.05Dec 26, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest28
Strike
650
650
Last Price-
Change
-
Bid72.2
Ask79.15
volume0
Intrest0
Last Price0.05Dec 30, 2024
Change
0.0125%
Bid-
Ask0.23
volume5
Intrest5
Strike
655
655
Last Price-
Change
-
Bid77.25
Ask83.9
volume0
Intrest0
Last Price0.39Dec 12, 2024
Change
00%
Bid-
Ask2.1
volume0
Intrest5
Strike
660
660
Last Price-
Change
-
Bid82.45
Ask89.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.52
volume0
Intrest0
Strike
665
665
Last Price-
Change
-
Bid87.85
Ask93.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.52
volume0
Intrest0
Strike
670
670
Last Price-
Change
-
Bid92.1
Ask98.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.52
volume0
Intrest0
Strike
675
675
Last Price-
Change
-
Bid97.5
Ask104.2
volume0
Intrest0
Last Price0.15Dec 13, 2024
Change
00%
Bid-
Ask2.52
volume0
Intrest0
Strike
680
680
Last Price-
Change
-
Bid102.45
Ask109.8
volume0
Intrest0
Last Price0.05Dec 17, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest10
Strike
685
685
Last Price-
Change
-
Bid107.1
Ask113.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.52
volume0
Intrest0
Strike
690
690
Last Price-
Change
-
Bid112.1
Ask118.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.52
volume0
Intrest0
Strike
695
695
Last Price-
Change
-
Bid117.1
Ask124.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.52
volume0
Intrest0
Strike
700
700
Last Price-
Change
-
Bid122.1
Ask129.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.52
volume0
Intrest0
Strike
710
710
Last Price-
Change
-
Bid132.3
Ask139.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.52
volume0
Intrest0
Strike
720
720
Last Price-
Change
-
Bid142.1
Ask149.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.52
volume0
Intrest0
Strike
730
730
Last Price-
Change
-
Bid152.45
Ask159.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.52
volume0
Intrest0
Strike
740
740
Last Price-
Change
-
Bid162.2
Ask169.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.52
volume0
Intrest0
Strike
750
750
Last Price-
Change
-
Bid172.1
Ask179.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.52
volume0
Intrest0
Strike
760
760
Last Price-
Change
-
Bid182.35
Ask188.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.52
volume0
Intrest0
Strike
770
770
Last Price-
Change
-
Bid192.1
Ask199.75
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.52
volume0
Intrest0
Strike
780
780
Last Price-
Change
-
Bid202.85
Ask209.25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.52
volume0
Intrest0
Strike
790
790
Last Price-
Change
-
Bid212.1
Ask219.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.82
volume0
Intrest0
Strike
800
800
Last Price-
Change
-
Bid222.15
Ask229.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.82
volume0
Intrest0
Strike
810
810
Last Price-
Change
-
Bid232.15
Ask239.1
volume0
Intrest0
© 2024 Benzinga | All Rights Reserved