The Goldman Sachs Group, Inc. (GS)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 11:50AM EDT. Mercado abierto.
Opciones de comprapor13 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240913C00420000 | 2024-08-28 12:06PM EDT | 420.00 | 84.59 | 47.60 | 55.30 | 0.00 | - | 1 | 0 | 121.03% |
| GS240913C00430000 | 2024-08-06 10:19AM EDT | 430.00 | 44.68 | 56.65 | 60.75 | 0.00 | - | - | 0 | 208.77% |
| GS240913C00445000 | 2024-09-03 3:51PM EDT | 445.00 | 42.90 | 24.85 | 28.25 | 0.00 | - | 12 | 12 | 77.05% |
| GS240913C00450000 | 2024-09-10 10:31AM EDT | 450.00 | 22.00 | 20.10 | 22.35 | -21.45 | -49.37% | 8 | 21 | 65.56% |
| GS240913C00455000 | 2024-08-09 3:46PM EDT | 455.00 | 39.56 | 24.70 | 28.55 | 0.00 | - | - | 0 | 111.60% |
| GS240913C00460000 | 2024-09-10 10:22AM EDT | 460.00 | 11.55 | 12.80 | 13.65 | -36.95 | -76.19% | 13 | 10 | 55.44% |
| GS240913C00465000 | 2024-09-10 11:00AM EDT | 465.00 | 9.30 | 9.35 | 9.90 | -7.94 | -46.06% | 65 | 5 | 50.33% |
| GS240913C00470000 | 2024-09-10 11:17AM EDT | 470.00 | 6.45 | 6.40 | 6.75 | -18.20 | -73.83% | 246 | 110 | 46.90% |
| GS240913C00472500 | 2024-09-10 11:17AM EDT | 472.50 | 5.25 | 5.10 | 5.40 | -15.95 | -75.24% | 249 | 1 | 44.70% |
| GS240913C00475000 | 2024-09-10 11:12AM EDT | 475.00 | 4.20 | 4.00 | 4.25 | -15.80 | -79.00% | 582 | 32 | 42.88% |
| GS240913C00477500 | 2024-09-10 11:10AM EDT | 477.50 | 3.65 | 2.99 | 3.25 | -8.70 | -70.45% | 426 | 19 | 41.10% |
| GS240913C00480000 | 2024-09-10 11:14AM EDT | 480.00 | 2.40 | 2.20 | 2.42 | -11.10 | -82.22% | 817 | 68 | 39.50% |
| GS240913C00482500 | 2024-09-10 11:10AM EDT | 482.50 | 2.00 | 1.60 | 1.74 | -8.45 | -80.86% | 526 | 55 | 37.98% |
| GS240913C00485000 | 2024-09-10 11:01AM EDT | 485.00 | 1.15 | 1.14 | 1.25 | -7.33 | -86.44% | 405 | 121 | 36.96% |
| GS240913C00487500 | 2024-09-10 11:16AM EDT | 487.50 | 0.88 | 0.78 | 0.87 | -5.97 | -87.15% | 453 | 124 | 36.01% |
| GS240913C00490000 | 2024-09-10 11:16AM EDT | 490.00 | 0.63 | 0.53 | 0.61 | -5.12 | -89.04% | 801 | 324 | 35.45% |
| GS240913C00492500 | 2024-09-10 10:37AM EDT | 492.50 | 0.42 | 0.35 | 0.43 | -4.33 | -91.16% | 196 | 202 | 35.16% |
| GS240913C00495000 | 2024-09-10 11:03AM EDT | 495.00 | 0.29 | 0.25 | 0.31 | -3.26 | -91.83% | 833 | 542 | 35.16% |
| GS240913C00497500 | 2024-09-10 10:42AM EDT | 497.50 | 0.20 | 0.17 | 0.23 | -2.50 | -92.59% | 728 | 724 | 35.40% |
| GS240913C00500000 | 2024-09-10 11:08AM EDT | 500.00 | 0.17 | 0.11 | 0.18 | -1.90 | -91.79% | 405 | 539 | 36.04% |
| GS240913C00502500 | 2024-09-10 10:50AM EDT | 502.50 | 0.13 | 0.08 | 0.15 | -1.37 | -91.33% | 51 | 118 | 36.96% |
| GS240913C00505000 | 2024-09-10 11:04AM EDT | 505.00 | 0.10 | 0.07 | 0.12 | -0.97 | -90.65% | 190 | 382 | 37.60% |
| GS240913C00507500 | 2024-09-10 10:49AM EDT | 507.50 | 0.07 | 0.03 | 0.10 | -0.67 | -90.54% | 24 | 150 | 38.48% |
| GS240913C00510000 | 2024-09-10 10:30AM EDT | 510.00 | 0.06 | 0.02 | 0.09 | -0.51 | -89.47% | 28 | 483 | 39.75% |
| GS240913C00512500 | 2024-09-10 10:50AM EDT | 512.50 | 0.06 | 0.01 | 0.30 | -0.34 | -85.00% | 20 | 296 | 49.85% |
| GS240913C00515000 | 2024-09-10 10:02AM EDT | 515.00 | 0.24 | 0.01 | 0.50 | -0.04 | -14.29% | 40 | 572 | 50.49% |
| GS240913C00520000 | 2024-09-10 10:37AM EDT | 520.00 | 0.06 | 0.06 | 0.08 | -0.09 | -60.00% | 7 | 265 | 46.09% |
| GS240913C00525000 | 2024-09-10 9:43AM EDT | 525.00 | 0.07 | 0.05 | 1.70 | -0.01 | -12.50% | 18 | 131 | 72.83% |
| GS240913C00530000 | 2024-09-09 3:32PM EDT | 530.00 | 0.04 | 0.01 | 0.40 | 0.00 | - | 46 | 81 | 59.96% |
| GS240913C00535000 | 2024-09-09 12:03PM EDT | 535.00 | 0.15 | 0.00 | 0.08 | +0.11 | +275.00% | 2 | 184 | 51.95% |
| GS240913C00540000 | 2024-09-09 10:19AM EDT | 540.00 | 0.07 | 0.01 | 0.08 | 0.00 | - | 6 | 61 | 55.47% |
| GS240913C00545000 | 2024-09-04 3:24PM EDT | 545.00 | 0.07 | 0.01 | 1.70 | 0.00 | - | 2 | 16 | 89.40% |
| GS240913C00550000 | 2024-09-09 3:58PM EDT | 550.00 | 0.03 | 0.01 | 0.19 | -0.05 | -62.50% | 1 | 15 | 67.38% |
| GS240913C00555000 | 2024-09-04 10:00AM EDT | 555.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 11 | 48 | 25.00% |
| GS240913C00560000 | 2024-08-26 11:56AM EDT | 560.00 | 0.10 | 0.01 | 0.29 | 0.00 | - | - | 20 | 77.34% |
| GS240913C00565000 | 2024-09-10 10:02AM EDT | 565.00 | 0.03 | 0.01 | 0.13 | -0.21 | -87.50% | 4 | 100 | 73.44% |
| GS240913C00570000 | 2024-09-10 10:02AM EDT | 570.00 | 0.03 | 0.01 | 0.10 | -0.01 | -25.00% | 4 | 4 | 74.41% |
| GS240913C00575000 | 2024-08-16 2:22PM EDT | 575.00 | 0.06 | 0.01 | 1.70 | 0.00 | - | 2 | 1 | 112.60% |
| GS240913C00600000 | 2024-09-10 10:48AM EDT | 600.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 243 | 357 | 80.47% |
Opciones de ventapor13 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240913P00270000 | 2024-09-03 10:45AM EDT | 270.00 | 0.06 | 0.00 | 1.70 | 0.00 | - | - | 1 | 261.33% |
| GS240913P00350000 | 2024-09-03 10:49AM EDT | 350.00 | 0.05 | 0.00 | 0.41 | 0.00 | - | 1 | 1 | 119.53% |
| GS240913P00360000 | 2024-08-16 2:32PM EDT | 360.00 | 0.13 | 0.00 | 1.70 | 0.00 | - | 10 | 10 | 136.18% |
| GS240913P00370000 | 2024-09-10 10:41AM EDT | 370.00 | 0.01 | 0.01 | 1.70 | -0.34 | -97.14% | 163 | 9 | 123.93% |
| GS240913P00375000 | 2024-08-05 9:33AM EDT | 375.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| GS240913P00380000 | 2024-08-12 10:01AM EDT | 380.00 | 0.61 | 0.00 | 0.54 | 0.00 | - | - | 1 | 91.99% |
| GS240913P00390000 | 2024-09-09 1:20PM EDT | 390.00 | 0.01 | 0.01 | 0.15 | 0.00 | - | 8 | 39 | 69.34% |
| GS240913P00395000 | 2024-09-10 10:32AM EDT | 395.00 | 0.04 | 0.00 | 0.36 | -0.03 | -42.86% | 62 | 2 | 72.07% |
| GS240913P00400000 | 2024-09-06 3:47PM EDT | 400.00 | 0.07 | 0.01 | 0.76 | 0.00 | - | 12 | 32 | 75.68% |
| GS240913P00405000 | 2024-09-10 11:12AM EDT | 405.00 | 0.12 | 0.02 | 0.13 | +0.10 | +500.00% | 12 | 273 | 55.47% |
| GS240913P00410000 | 2024-09-10 10:52AM EDT | 410.00 | 0.07 | 0.04 | 0.36 | -0.07 | -50.00% | 3 | 25 | 58.50% |
| GS240913P00415000 | 2024-09-10 10:21AM EDT | 415.00 | 0.08 | 0.07 | 0.14 | -0.10 | -55.56% | 22 | 144 | 50.78% |
| GS240913P00420000 | 2024-09-10 9:44AM EDT | 420.00 | 0.13 | 0.10 | 0.17 | -0.05 | -27.78% | 5 | 25 | 47.46% |
| GS240913P00425000 | 2024-09-10 10:45AM EDT | 425.00 | 0.20 | 0.14 | 0.21 | +0.07 | +53.85% | 106 | 133 | 44.24% |
| GS240913P00430000 | 2024-09-10 9:38AM EDT | 430.00 | 0.31 | 0.21 | 0.28 | 0.00 | - | 8 | 84 | 41.31% |
| GS240913P00435000 | 2024-09-10 10:48AM EDT | 435.00 | 0.31 | 0.27 | 0.35 | +0.19 | +158.33% | 62 | 95 | 37.79% |
| GS240913P00437500 | 2024-09-10 10:16AM EDT | 437.50 | 0.49 | 0.33 | 0.41 | +0.39 | +390.00% | 7 | 22 | 36.30% |
| GS240913P00440000 | 2024-09-10 11:13AM EDT | 440.00 | 0.47 | 0.44 | 0.51 | +0.31 | +193.75% | 52 | 89 | 35.23% |
| GS240913P00442500 | 2024-09-10 10:51AM EDT | 442.50 | 0.60 | 0.50 | 0.61 | +0.42 | +233.33% | 28 | 10 | 33.81% |
| GS240913P00445000 | 2024-09-10 11:10AM EDT | 445.00 | 0.61 | 0.64 | 0.72 | +0.40 | +190.48% | 69 | 81 | 32.20% |
| GS240913P00447500 | 2024-09-10 10:54AM EDT | 447.50 | 0.90 | 0.79 | 0.89 | +0.53 | +143.24% | 38 | 2 | 30.95% |
| GS240913P00450000 | 2024-09-10 11:14AM EDT | 450.00 | 1.05 | 0.96 | 1.11 | +0.76 | +262.07% | 131 | 170 | 29.71% |
| GS240913P00452500 | 2024-09-10 11:17AM EDT | 452.50 | 1.31 | 1.22 | 1.35 | +1.06 | +424.00% | 39 | 9 | 28.16% |
| GS240913P00455000 | 2024-09-10 11:12AM EDT | 455.00 | 1.40 | 1.50 | 1.71 | +1.11 | +382.76% | 190 | 166 | 26.98% |
| GS240913P00457500 | 2024-09-10 11:03AM EDT | 457.50 | 2.00 | 1.94 | 2.12 | +1.54 | +334.78% | 131 | 67 | 25.48% |
| GS240913P00460000 | 2024-09-10 11:15AM EDT | 460.00 | 2.29 | 2.37 | 2.56 | +1.73 | +308.93% | 560 | 315 | 23.46% |
| GS240913P00462500 | 2024-09-10 11:13AM EDT | 462.50 | 3.00 | 3.00 | 3.20 | +2.39 | +391.80% | 151 | 103 | 21.77% |
| GS240913P00465000 | 2024-09-10 11:19AM EDT | 465.00 | 3.85 | 3.70 | 3.95 | +3.12 | +421.62% | 765 | 371 | 19.59% |
| GS240913P00467500 | 2024-09-10 11:10AM EDT | 467.50 | 4.30 | 4.55 | 4.85 | +3.25 | +309.52% | 183 | 111 | 16.79% |
| GS240913P00470000 | 2024-09-10 11:15AM EDT | 470.00 | 5.42 | 5.55 | 5.95 | +4.17 | +333.60% | 677 | 581 | 12.55% |
| GS240913P00472500 | 2024-09-10 11:07AM EDT | 472.50 | 6.75 | 6.75 | 7.15 | +5.11 | +311.59% | 129 | 25 | 0.00% |
| GS240913P00475000 | 2024-09-10 11:10AM EDT | 475.00 | 7.43 | 8.20 | 8.60 | +5.38 | +262.44% | 361 | 319 | 0.00% |
| GS240913P00477500 | 2024-09-10 11:10AM EDT | 477.50 | 8.97 | 9.60 | 10.15 | +6.72 | +298.67% | 55 | 97 | 0.00% |
| GS240913P00480000 | 2024-09-10 11:15AM EDT | 480.00 | 12.40 | 10.65 | 11.95 | +9.40 | +313.33% | 117 | 544 | 0.00% |
| GS240913P00482500 | 2024-09-10 10:28AM EDT | 482.50 | 15.34 | 12.45 | 15.40 | +11.44 | +293.33% | 47 | 152 | 0.00% |
| GS240913P00485000 | 2024-09-10 10:47AM EDT | 485.00 | 16.70 | 14.05 | 15.90 | +11.95 | +251.58% | 162 | 611 | 0.00% |
| GS240913P00487500 | 2024-09-10 10:33AM EDT | 487.50 | 18.33 | 16.00 | 18.65 | +12.68 | +224.42% | 24 | 99 | 0.00% |
| GS240913P00490000 | 2024-09-10 11:19AM EDT | 490.00 | 19.85 | 18.95 | 20.60 | +13.00 | +189.78% | 31 | 324 | 0.00% |
| GS240913P00492500 | 2024-09-10 9:39AM EDT | 492.50 | 23.40 | 21.80 | 25.40 | +15.03 | +179.57% | 19 | 108 | 0.00% |
| GS240913P00495000 | 2024-09-10 10:07AM EDT | 495.00 | 26.70 | 24.05 | 25.30 | +17.20 | +181.05% | 29 | 161 | 0.00% |
| GS240913P00497500 | 2024-09-10 10:54AM EDT | 497.50 | 28.09 | 24.85 | 28.15 | +17.19 | +157.71% | 17 | 71 | 0.00% |
| GS240913P00500000 | 2024-09-10 10:04AM EDT | 500.00 | 30.29 | 27.10 | 32.85 | +17.94 | +145.26% | 19 | 347 | 0.00% |
| GS240913P00502500 | 2024-09-10 11:04AM EDT | 502.50 | 32.08 | 29.60 | 35.00 | +18.13 | +129.96% | 16 | 59 | 0.00% |
| GS240913P00505000 | 2024-09-10 10:35AM EDT | 505.00 | 36.28 | 33.55 | 38.70 | +10.13 | +38.74% | 6 | 32 | 0.00% |
| GS240913P00507500 | 2024-09-06 2:30PM EDT | 507.50 | 37.65 | 32.75 | 41.20 | +7.87 | +26.43% | 2 | 33 | 0.00% |
| GS240913P00510000 | 2024-09-06 2:39PM EDT | 510.00 | 31.15 | 35.00 | 43.75 | 0.00 | - | 7 | 37 | 0.00% |
| GS240913P00512500 | 2024-09-10 10:50AM EDT | 512.50 | 42.65 | 37.55 | 45.40 | +31.25 | +274.12% | 2 | 3 | 0.00% |
| GS240913P00515000 | 2024-09-05 2:47PM EDT | 515.00 | 26.40 | 40.45 | 48.65 | 0.00 | - | - | 9 | 0.00% |
| GS240913P00520000 | 2024-08-30 2:07PM EDT | 520.00 | 15.28 | 45.75 | 53.70 | 0.00 | - | 5 | 0 | 0.00% |
| GS240913P00525000 | 2024-09-03 2:52PM EDT | 525.00 | 35.80 | 50.05 | 58.70 | 0.00 | - | 40 | 0 | 0.00% |
| GS240913P00530000 | 2024-09-03 9:32AM EDT | 530.00 | 23.00 | 55.05 | 63.65 | 0.00 | - | 17 | 0 | 0.00% |
| GS240913P00535000 | 2024-09-06 10:37AM EDT | 535.00 | 49.80 | 60.45 | 68.70 | 0.00 | - | 4 | 1 | 0.00% |
| GS240913P00540000 | 2024-09-03 3:47PM EDT | 540.00 | 54.17 | 65.45 | 73.70 | 0.00 | - | 1 | 0 | 0.00% |
| GS240913P00545000 | 2024-09-03 3:47PM EDT | 545.00 | 59.19 | 69.40 | 78.15 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.