The Goldman Sachs Group, Inc. (GS)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor3 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240503C00265000 | 2024-04-10 2:48PM EDT | 265.00 | 136.40 | 170.05 | 177.00 | 0.00 | - | - | 0 | 437.50% |
| GS240503C00315000 | 2024-04-29 11:10AM EDT | 315.00 | 117.02 | 118.80 | 127.00 | 0.00 | - | 10 | 10 | 472.27% |
| GS240503C00325000 | 2024-04-10 2:47PM EDT | 325.00 | 77.10 | 109.00 | 117.00 | 0.00 | - | - | 0 | 436.91% |
| GS240503C00340000 | 2024-04-23 3:46PM EDT | 340.00 | 84.21 | 96.50 | 101.85 | 0.00 | - | 1 | 11 | 284.18% |
| GS240503C00350000 | 2024-05-02 12:38PM EDT | 350.00 | 79.71 | 86.30 | 91.85 | 0.00 | - | 1 | 1 | 251.95% |
| GS240503C00355000 | 2024-04-29 11:20AM EDT | 355.00 | 76.66 | 80.45 | 86.80 | 0.00 | - | 30 | 24 | 211.72% |
| GS240503C00360000 | 2024-04-29 3:03PM EDT | 360.00 | 71.74 | 76.15 | 81.85 | 0.00 | - | 26 | 5 | 221.88% |
| GS240503C00365000 | 2024-04-16 1:31PM EDT | 365.00 | 33.50 | 71.35 | 76.85 | 0.00 | - | 1 | 2 | 213.67% |
| GS240503C00367500 | 2024-05-01 3:52PM EDT | 367.50 | 61.10 | 68.80 | 74.30 | 0.00 | - | 1 | 1 | 204.88% |
| GS240503C00370000 | 2024-05-02 12:38PM EDT | 370.00 | 59.72 | 64.10 | 71.85 | 0.00 | - | 1 | 6 | 281.79% |
| GS240503C00375000 | 2024-05-03 2:52PM EDT | 375.00 | 64.87 | 60.75 | 66.85 | +8.75 | +15.59% | 1 | 22 | 173.93% |
| GS240503C00380000 | 2024-05-02 9:57AM EDT | 380.00 | 50.85 | 55.20 | 61.85 | 0.00 | - | 1 | 34 | 146.39% |
| GS240503C00385000 | 2024-04-29 10:46AM EDT | 385.00 | 46.18 | 51.35 | 56.80 | 0.00 | - | 15 | 22 | 160.94% |
| GS240503C00390000 | 2024-05-03 3:42PM EDT | 390.00 | 48.91 | 46.30 | 51.85 | +10.66 | +27.87% | 17 | 80 | 148.05% |
| GS240503C00392500 | 2024-04-16 2:58PM EDT | 392.50 | 11.40 | 43.65 | 49.35 | 0.00 | - | - | 9 | 138.97% |
| GS240503C00395000 | 2024-05-03 2:48PM EDT | 395.00 | 44.21 | 41.40 | 46.75 | +20.00 | +82.61% | 1 | 15 | 135.25% |
| GS240503C00397500 | 2024-05-02 3:46PM EDT | 397.50 | 35.32 | 38.05 | 44.35 | 0.00 | - | 10 | 18 | 114.94% |
| GS240503C00400000 | 2024-05-03 9:30AM EDT | 400.00 | 35.55 | 33.80 | 40.00 | +3.57 | +11.16% | 1 | 237 | 146.83% |
| GS240503C00402500 | 2024-05-02 2:07PM EDT | 402.50 | 31.70 | 33.30 | 39.30 | 0.00 | - | 10 | 68 | 106.79% |
| GS240503C00405000 | 2024-05-03 3:11PM EDT | 405.00 | 33.10 | 29.20 | 36.95 | +11.07 | +50.25% | 15 | 427 | 168.90% |
| GS240503C00407500 | 2024-05-03 1:40PM EDT | 407.50 | 32.85 | 28.70 | 34.50 | +8.09 | +32.67% | 1 | 272 | 103.52% |
| GS240503C00410000 | 2024-05-03 3:35PM EDT | 410.00 | 28.00 | 23.80 | 32.00 | +5.66 | +25.34% | 8 | 253 | 152.76% |
| GS240503C00412500 | 2024-05-03 1:32PM EDT | 412.50 | 27.30 | 23.10 | 29.35 | +10.25 | +60.12% | 6 | 120 | 79.59% |
| GS240503C00415000 | 2024-05-03 3:34PM EDT | 415.00 | 23.13 | 22.05 | 26.80 | +5.84 | +33.78% | 16 | 337 | 90.92% |
| GS240503C00417500 | 2024-05-03 2:49PM EDT | 417.50 | 21.27 | 16.30 | 23.95 | +9.96 | +88.06% | 10 | 104 | 118.46% |
| GS240503C00420000 | 2024-05-03 3:32PM EDT | 420.00 | 18.22 | 15.00 | 21.60 | +6.12 | +50.58% | 20 | 574 | 111.94% |
| GS240503C00422500 | 2024-05-03 2:54PM EDT | 422.50 | 17.05 | 13.05 | 19.40 | +8.32 | +95.30% | 13 | 59 | 54.35% |
| GS240503C00425000 | 2024-05-03 3:47PM EDT | 425.00 | 12.46 | 11.55 | 14.10 | +4.63 | +59.13% | 169 | 1,151 | 55.66% |
| GS240503C00427500 | 2024-05-03 3:11PM EDT | 427.50 | 10.50 | 7.75 | 12.95 | +4.50 | +75.00% | 40 | 198 | 69.04% |
| GS240503C00430000 | 2024-05-03 3:45PM EDT | 430.00 | 7.82 | 6.90 | 8.50 | +4.02 | +105.79% | 365 | 1,093 | 29.40% |
| GS240503C00432500 | 2024-05-03 3:48PM EDT | 432.50 | 6.20 | 4.10 | 5.95 | +3.78 | +156.20% | 317 | 396 | 21.63% |
| GS240503C00435000 | 2024-05-03 3:41PM EDT | 435.00 | 2.80 | 2.36 | 6.20 | +1.25 | +80.65% | 681 | 824 | 48.88% |
| GS240503C00440000 | 2024-05-03 3:48PM EDT | 440.00 | 0.02 | 0.01 | 0.03 | -0.38 | -92.68% | 2,371 | 783 | 5.18% |
| GS240503C00445000 | 2024-05-03 3:33PM EDT | 445.00 | 0.01 | 0.00 | 0.01 | -0.13 | -92.86% | 409 | 551 | 12.89% |
| GS240503C00450000 | 2024-05-03 3:07PM EDT | 450.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 158 | 236 | 20.31% |
| GS240503C00455000 | 2024-05-03 1:16PM EDT | 455.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 37 | 305 | 28.13% |
| GS240503C00460000 | 2024-05-01 1:38PM EDT | 460.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 156 | 39.84% |
| GS240503C00465000 | 2024-05-03 3:30PM EDT | 465.00 | 0.01 | 0.00 | 0.03 | -0.07 | -87.50% | 1 | 42 | 47.27% |
| GS240503C00470000 | 2024-05-03 3:01PM EDT | 470.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 4 | 80 | 48.44% |
| GS240503C00475000 | 2024-05-03 3:30PM EDT | 475.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 75 | 54.69% |
| GS240503C00480000 | 2024-05-03 9:36AM EDT | 480.00 | 0.01 | 0.00 | 0.01 | -0.12 | -92.31% | 4 | 6 | 57.81% |
| GS240503C00490000 | 2024-05-03 10:08AM EDT | 490.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 5 | 5 | 68.75% |
| GS240503C00500000 | 2024-05-01 9:30AM EDT | 500.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 7 | 81.25% |
Opciones de ventapor3 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240503P00310000 | 2024-04-29 9:58AM EDT | 310.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 6 | 53 | 212.50% |
| GS240503P00315000 | 2024-04-10 9:34AM EDT | 315.00 | 0.15 | 0.00 | 0.03 | 0.00 | - | - | 6 | 209.38% |
| GS240503P00320000 | 2024-04-18 10:00AM EDT | 320.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 10 | 19 | 200.00% |
| GS240503P00325000 | 2024-04-16 11:36AM EDT | 325.00 | 0.14 | 0.00 | 0.03 | 0.00 | - | 10 | 13 | 190.63% |
| GS240503P00330000 | 2024-04-22 11:10AM EDT | 330.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 4 | 10 | 181.25% |
| GS240503P00335000 | 2024-04-23 3:17PM EDT | 335.00 | 0.19 | 0.00 | 0.03 | 0.00 | - | 16 | 37 | 173.44% |
| GS240503P00340000 | 2024-04-26 1:28PM EDT | 340.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 43 | 164.06% |
| GS240503P00345000 | 2024-04-18 11:19AM EDT | 345.00 | 0.15 | 0.00 | 0.03 | 0.00 | - | 1 | 19 | 156.25% |
| GS240503P00350000 | 2024-04-30 9:46AM EDT | 350.00 | 0.15 | 0.00 | 0.02 | 0.00 | - | 5 | 49 | 140.63% |
| GS240503P00352500 | 2024-04-25 2:02PM EDT | 352.50 | 0.04 | 0.00 | 0.02 | 0.00 | - | - | 6 | 137.50% |
| GS240503P00355000 | 2024-04-25 2:44PM EDT | 355.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | 1 | 15 | 137.50% |
| GS240503P00360000 | 2024-05-01 11:52AM EDT | 360.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 7 | 109 | 125.00% |
| GS240503P00362500 | 2024-04-22 3:40PM EDT | 362.50 | 0.13 | 0.00 | 0.02 | 0.00 | - | - | 11 | 121.88% |
| GS240503P00365000 | 2024-05-02 10:25AM EDT | 365.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 89 | 117.19% |
| GS240503P00367500 | 2024-04-19 3:36PM EDT | 367.50 | 0.41 | 0.00 | 0.03 | 0.00 | - | 5 | 6 | 117.19% |
| GS240503P00370000 | 2024-05-02 2:08PM EDT | 370.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 164 | 103.13% |
| GS240503P00372500 | 2024-04-26 12:36PM EDT | 372.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 1,069 | 104.69% |
| GS240503P00375000 | 2024-05-02 3:18PM EDT | 375.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 200 | 1,704 | 93.75% |
| GS240503P00377500 | 2024-04-26 12:36PM EDT | 377.50 | 0.05 | 0.00 | 0.02 | 0.00 | - | 1 | 31 | 96.88% |
| GS240503P00380000 | 2024-04-30 2:30PM EDT | 380.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 6 | 287 | 93.75% |
| GS240503P00382500 | 2024-04-29 11:20AM EDT | 382.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 35 | 89.06% |
| GS240503P00385000 | 2024-05-03 10:40AM EDT | 385.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 459 | 81.25% |
| GS240503P00387500 | 2024-05-02 9:30AM EDT | 387.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 115 | 84.38% |
| GS240503P00390000 | 2024-05-03 3:33PM EDT | 390.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 54 | 521 | 80.47% |
| GS240503P00392500 | 2024-04-30 10:15AM EDT | 392.50 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 68 | 76.56% |
| GS240503P00395000 | 2024-05-03 3:30PM EDT | 395.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 2 | 107 | 65.63% |
| GS240503P00397500 | 2024-05-03 1:33PM EDT | 397.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 23 | 116 | 62.50% |
| GS240503P00400000 | 2024-05-03 9:51AM EDT | 400.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 43 | 588 | 57.81% |
| GS240503P00402500 | 2024-05-03 3:33PM EDT | 402.50 | 0.02 | 0.00 | 0.02 | -0.05 | -71.43% | 35 | 136 | 57.81% |
| GS240503P00405000 | 2024-05-03 1:04PM EDT | 405.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 31 | 486 | 50.00% |
| GS240503P00407500 | 2024-05-03 1:23PM EDT | 407.50 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 38 | 365 | 52.34% |
| GS240503P00410000 | 2024-05-03 1:30PM EDT | 410.00 | 0.01 | 0.00 | 0.03 | -0.19 | -95.00% | 48 | 501 | 52.34% |
| GS240503P00412500 | 2024-05-03 1:23PM EDT | 412.50 | 0.01 | 0.00 | 0.03 | -0.03 | -75.00% | 53 | 495 | 48.05% |
| GS240503P00415000 | 2024-05-03 3:17PM EDT | 415.00 | 0.02 | 0.00 | 0.03 | -0.04 | -66.67% | 147 | 609 | 43.75% |
| GS240503P00417500 | 2024-05-03 2:51PM EDT | 417.50 | 0.01 | 0.00 | 0.03 | -0.07 | -87.50% | 110 | 519 | 39.45% |
| GS240503P00420000 | 2024-05-03 3:46PM EDT | 420.00 | 0.01 | 0.00 | 0.03 | -0.12 | -92.31% | 227 | 1,048 | 35.16% |
| GS240503P00422500 | 2024-05-03 3:44PM EDT | 422.50 | 0.01 | 0.00 | 0.01 | -0.28 | -96.55% | 119 | 300 | 27.34% |
| GS240503P00425000 | 2024-05-03 3:37PM EDT | 425.00 | 0.03 | 0.00 | 0.03 | -0.39 | -92.86% | 325 | 1,046 | 26.56% |
| GS240503P00427500 | 2024-05-03 3:46PM EDT | 427.50 | 0.02 | 0.00 | 0.02 | -0.80 | -97.56% | 739 | 797 | 20.90% |
| GS240503P00430000 | 2024-05-03 3:46PM EDT | 430.00 | 0.03 | 0.00 | 0.01 | -1.69 | -99.41% | 516 | 358 | 15.24% |
| GS240503P00432500 | 2024-05-03 3:38PM EDT | 432.50 | 0.01 | 0.00 | 0.03 | -2.60 | -99.62% | 444 | 162 | 12.89% |
| GS240503P00435000 | 2024-05-03 3:30PM EDT | 435.00 | 0.02 | 0.00 | 0.03 | -3.88 | -99.49% | 769 | 48 | 7.91% |
| GS240503P00440000 | 2024-05-03 3:43PM EDT | 440.00 | 2.02 | 1.27 | 2.92 | -10.13 | -83.37% | 1,661 | 21 | 20.09% |
| GS240503P00470000 | 2024-04-01 3:56PM EDT | 470.00 | 56.45 | 38.30 | 46.00 | 0.00 | - | 1 | 0 | 240.31% |
© 2024 Yahoo. Todos los derechos reservados.