The Goldman Sachs Group, Inc. (GS)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor24 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240524C00300000 | 2024-04-22 1:30PM EDT | 300.00 | 116.80 | 168.65 | 173.25 | 0.00 | - | - | 1 | 205.86% |
| GS240524C00335000 | 2024-04-25 11:55AM EDT | 335.00 | 83.75 | 133.60 | 138.35 | 0.00 | - | 1 | 2 | 161.91% |
| GS240524C00350000 | 2024-05-16 9:37AM EDT | 350.00 | 112.85 | 116.25 | 124.90 | 0.00 | - | 1 | 1 | 120.51% |
| GS240524C00360000 | 2024-05-17 3:32PM EDT | 360.00 | 107.35 | 106.45 | 114.90 | 0.00 | - | 15 | 16 | 117.48% |
| GS240524C00370000 | 2024-05-07 2:16PM EDT | 370.00 | 75.46 | 97.00 | 104.95 | 0.00 | - | 1 | 1 | 120.12% |
| GS240524C00375000 | 2024-05-14 3:52PM EDT | 375.00 | 84.08 | 91.25 | 100.00 | 0.00 | - | 1 | 3 | 98.63% |
| GS240524C00380000 | 2024-05-20 12:24PM EDT | 380.00 | 91.60 | 87.00 | 95.00 | 0.00 | - | 1 | 1 | 109.47% |
| GS240524C00385000 | 2024-05-03 3:27PM EDT | 385.00 | 54.62 | 83.75 | 88.35 | 0.00 | - | 1 | 6 | 105.27% |
| GS240524C00390000 | 2024-05-15 3:18PM EDT | 390.00 | 74.28 | 78.70 | 83.40 | 0.00 | - | 1 | 14 | 99.56% |
| GS240524C00395000 | 2024-05-17 2:12PM EDT | 395.00 | 72.97 | 73.75 | 78.40 | 0.00 | - | 2 | 17 | 94.58% |
| GS240524C00400000 | 2024-05-21 3:45PM EDT | 400.00 | 71.08 | 68.70 | 73.35 | +2.50 | +3.65% | 5 | 48 | 87.60% |
| GS240524C00405000 | 2024-05-20 2:42PM EDT | 405.00 | 60.98 | 63.70 | 68.40 | 0.00 | - | 1 | 33 | 82.62% |
| GS240524C00410000 | 2024-05-20 10:14AM EDT | 410.00 | 59.89 | 58.70 | 63.45 | 0.00 | - | 2 | 51 | 77.59% |
| GS240524C00415000 | 2024-05-21 2:35PM EDT | 415.00 | 56.60 | 53.55 | 58.45 | +1.71 | +3.12% | 13 | 64 | 70.29% |
| GS240524C00417500 | 2024-05-10 1:14PM EDT | 417.50 | 38.58 | 50.90 | 55.85 | 0.00 | - | - | 6 | 64.50% |
| GS240524C00420000 | 2024-05-20 1:21PM EDT | 420.00 | 48.55 | 48.75 | 53.30 | 0.00 | - | 1 | 87 | 65.28% |
| GS240524C00422500 | 2024-05-17 3:23PM EDT | 422.50 | 45.16 | 46.30 | 50.95 | 0.00 | - | 25 | 25 | 64.50% |
| GS240524C00425000 | 2024-05-17 2:36PM EDT | 425.00 | 42.46 | 43.40 | 48.40 | 0.00 | - | 10 | 70 | 57.08% |
| GS240524C00427500 | 2024-05-07 9:40AM EDT | 427.50 | 21.70 | 41.30 | 45.95 | 0.00 | - | - | 5 | 58.79% |
| GS240524C00430000 | 2024-05-20 3:31PM EDT | 430.00 | 34.20 | 38.40 | 43.50 | 0.00 | - | 113 | 172 | 52.69% |
| GS240524C00432500 | 2024-05-06 2:53PM EDT | 432.50 | 15.07 | 35.90 | 40.25 | 0.00 | - | - | 1 | 72.73% |
| GS240524C00435000 | 2024-05-21 9:30AM EDT | 435.00 | 28.37 | 33.45 | 38.50 | -3.58 | -11.21% | 1 | 70 | 75.98% |
| GS240524C00437500 | 2024-05-20 2:17PM EDT | 437.50 | 28.68 | 29.95 | 35.20 | 0.00 | - | 5 | 14 | 65.23% |
| GS240524C00440000 | 2024-05-20 1:43PM EDT | 440.00 | 28.69 | 28.35 | 33.60 | 0.00 | - | 9 | 125 | 69.32% |
| GS240524C00442500 | 2024-05-20 2:24PM EDT | 442.50 | 27.00 | 25.90 | 30.90 | +2.84 | +11.75% | 1 | 36 | 63.94% |
| GS240524C00445000 | 2024-05-20 3:48PM EDT | 445.00 | 18.68 | 23.45 | 27.00 | 0.00 | - | 15 | 261 | 48.27% |
| GS240524C00447500 | 2024-05-20 2:24PM EDT | 447.50 | 19.21 | 21.45 | 25.50 | 0.00 | - | 30 | 63 | 53.26% |
| GS240524C00450000 | 2024-05-21 3:31PM EDT | 450.00 | 22.01 | 18.75 | 24.05 | +3.29 | +17.57% | 53 | 164 | 56.98% |
| GS240524C00452500 | 2024-05-21 3:34PM EDT | 452.50 | 18.71 | 17.85 | 22.75 | +6.81 | +57.23% | 9 | 229 | 60.60% |
| GS240524C00455000 | 2024-05-21 3:38PM EDT | 455.00 | 16.80 | 14.30 | 17.00 | +7.30 | +76.84% | 14 | 312 | 34.33% |
| GS240524C00457500 | 2024-05-21 3:34PM EDT | 457.50 | 13.76 | 11.65 | 16.25 | +6.53 | +90.32% | 36 | 422 | 42.51% |
| GS240524C00460000 | 2024-05-21 3:50PM EDT | 460.00 | 11.50 | 10.40 | 11.85 | +5.95 | +107.21% | 36 | 299 | 25.83% |
| GS240524C00462500 | 2024-05-21 3:05PM EDT | 462.50 | 8.95 | 8.75 | 9.55 | +4.85 | +118.29% | 49 | 199 | 23.30% |
| GS240524C00465000 | 2024-05-21 3:54PM EDT | 465.00 | 7.32 | 6.75 | 7.55 | +4.47 | +156.84% | 174 | 712 | 22.10% |
| GS240524C00470000 | 2024-05-21 3:57PM EDT | 470.00 | 4.15 | 3.75 | 4.10 | +2.90 | +232.00% | 828 | 1,108 | 19.81% |
| GS240524C00475000 | 2024-05-21 3:58PM EDT | 475.00 | 1.93 | 1.70 | 1.88 | +1.46 | +310.64% | 874 | 956 | 18.92% |
| GS240524C00480000 | 2024-05-21 3:58PM EDT | 480.00 | 0.76 | 0.55 | 0.86 | +0.59 | +347.06% | 299 | 647 | 19.78% |
| GS240524C00485000 | 2024-05-21 3:58PM EDT | 485.00 | 0.28 | 0.23 | 0.29 | +0.21 | +300.00% | 70 | 292 | 19.53% |
| GS240524C00490000 | 2024-05-21 3:38PM EDT | 490.00 | 0.10 | 0.07 | 0.12 | +0.06 | +150.00% | 148 | 236 | 20.70% |
| GS240524C00495000 | 2024-05-21 10:10AM EDT | 495.00 | 0.05 | 0.00 | 0.40 | +0.01 | +25.00% | 2 | 91 | 31.15% |
| GS240524C00500000 | 2024-05-20 3:58PM EDT | 500.00 | 0.03 | 0.00 | 3.55 | 0.00 | - | 7 | 22 | 52.34% |
| GS240524C00505000 | 2024-05-17 12:41PM EDT | 505.00 | 0.01 | 0.00 | 4.30 | 0.00 | - | 2 | 1 | 61.55% |
| GS240524C00510000 | 2024-04-15 10:11AM EDT | 510.00 | 0.13 | 0.01 | 0.18 | 0.00 | - | - | 18 | 39.01% |
| GS240524C00530000 | 2024-05-17 10:34AM EDT | 530.00 | 0.02 | 0.00 | 0.03 | -0.07 | -77.78% | 21 | 5 | 43.36% |
| GS240524C00535000 | 2024-05-20 12:15PM EDT | 535.00 | 0.01 | 0.00 | 4.30 | 0.00 | - | 1 | 36 | 93.31% |
Opciones de ventapor24 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240524P00295000 | 2024-04-26 10:31AM EDT | 295.00 | 0.15 | 0.00 | 4.25 | 0.00 | - | 1 | 1 | 269.29% |
| GS240524P00300000 | 2024-05-20 10:35AM EDT | 300.00 | 0.03 | 0.00 | 4.25 | 0.00 | - | 5 | 10 | 261.08% |
| GS240524P00310000 | 2024-05-10 10:06AM EDT | 310.00 | 0.02 | 0.00 | 2.32 | 0.00 | - | 5 | 5 | 218.16% |
| GS240524P00330000 | 2024-04-25 11:55AM EDT | 330.00 | 0.17 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 214.45% |
| GS240524P00335000 | 2024-05-14 11:20AM EDT | 335.00 | 0.01 | 0.00 | 4.30 | 0.00 | - | 12 | 14 | 206.93% |
| GS240524P00340000 | 2024-05-13 2:10PM EDT | 340.00 | 0.03 | 0.00 | 4.30 | 0.00 | - | 20 | 20 | 199.49% |
| GS240524P00345000 | 2024-04-26 12:15PM EDT | 345.00 | 0.17 | 0.00 | 4.30 | 0.00 | - | 1 | 4 | 192.14% |
| GS240524P00350000 | 2024-05-17 3:04PM EDT | 350.00 | 0.02 | 0.00 | 4.30 | 0.00 | - | 1 | 38 | 184.81% |
| GS240524P00355000 | 2024-05-16 11:51AM EDT | 355.00 | 0.03 | 0.00 | 4.30 | 0.00 | - | 1 | 27 | 177.59% |
| GS240524P00360000 | 2024-05-15 10:59AM EDT | 360.00 | 0.01 | 0.00 | 4.30 | 0.00 | - | 6 | 42 | 170.46% |
| GS240524P00365000 | 2024-04-26 1:09PM EDT | 365.00 | 0.32 | 0.00 | 4.30 | 0.00 | - | 4 | 8 | 163.35% |
| GS240524P00370000 | 2024-05-13 11:03AM EDT | 370.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 10 | 19 | 156.32% |
| GS240524P00375000 | 2024-05-17 2:32PM EDT | 375.00 | 0.01 | 0.00 | 4.30 | 0.00 | - | 5 | 46 | 149.34% |
| GS240524P00380000 | 2024-05-14 9:55AM EDT | 380.00 | 0.09 | 0.00 | 4.80 | 0.00 | - | 11 | 36 | 146.24% |
| GS240524P00385000 | 2024-05-17 12:12PM EDT | 385.00 | 0.02 | 0.00 | 0.40 | 0.00 | - | 2 | 80 | 87.70% |
| GS240524P00390000 | 2024-05-17 2:38PM EDT | 390.00 | 0.01 | 0.00 | 4.80 | 0.00 | - | 1 | 80 | 132.25% |
| GS240524P00395000 | 2024-05-20 9:41AM EDT | 395.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 80 | 53.13% |
| GS240524P00400000 | 2024-05-20 3:17PM EDT | 400.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 14 | 773 | 61.13% |
| GS240524P00405000 | 2024-05-21 3:22PM EDT | 405.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 20 | 132 | 51.56% |
| GS240524P00410000 | 2024-05-21 11:39AM EDT | 410.00 | 0.06 | 0.00 | 0.02 | +0.01 | +20.00% | 2 | 107 | 47.66% |
| GS240524P00415000 | 2024-05-20 10:56AM EDT | 415.00 | 0.12 | 0.00 | 2.52 | 0.00 | - | 5 | 1,888 | 82.69% |
| GS240524P00417500 | 2024-05-20 12:05PM EDT | 417.50 | 0.11 | 0.00 | 4.30 | 0.00 | - | 1 | 12 | 91.33% |
| GS240524P00420000 | 2024-05-21 9:50AM EDT | 420.00 | 0.06 | 0.00 | 0.80 | +0.03 | +100.00% | 1 | 117 | 60.16% |
| GS240524P00422500 | 2024-05-21 12:08PM EDT | 422.50 | 0.12 | 0.00 | 0.95 | +0.04 | +50.00% | 2 | 23 | 59.42% |
| GS240524P00425000 | 2024-05-20 3:35PM EDT | 425.00 | 0.05 | 0.01 | 0.15 | 0.00 | - | 5 | 199 | 46.68% |
| GS240524P00427500 | 2024-05-21 10:03AM EDT | 427.50 | 0.05 | 0.01 | 2.52 | -0.01 | -16.67% | 3 | 71 | 67.24% |
| GS240524P00430000 | 2024-05-21 1:28PM EDT | 430.00 | 0.04 | 0.02 | 0.95 | -0.02 | -33.33% | 8 | 247 | 51.56% |
| GS240524P00432500 | 2024-05-21 1:44PM EDT | 432.50 | 0.05 | 0.02 | 0.11 | -0.01 | -16.67% | 1 | 102 | 37.89% |
| GS240524P00435000 | 2024-05-21 3:32PM EDT | 435.00 | 0.01 | 0.02 | 1.08 | -0.08 | -88.89% | 7 | 194 | 55.47% |
| GS240524P00437500 | 2024-05-21 12:18PM EDT | 437.50 | 0.06 | 0.02 | 0.27 | -0.04 | -40.00% | 10 | 109 | 38.72% |
| GS240524P00440000 | 2024-05-21 2:53PM EDT | 440.00 | 0.07 | 0.05 | 0.08 | -0.03 | -30.00% | 137 | 772 | 29.69% |
| GS240524P00442500 | 2024-05-21 1:28PM EDT | 442.50 | 0.09 | 0.04 | 0.14 | -0.08 | -47.06% | 12 | 191 | 29.98% |
| GS240524P00445000 | 2024-05-21 2:49PM EDT | 445.00 | 0.09 | 0.06 | 0.10 | -0.11 | -55.00% | 13 | 312 | 26.17% |
| GS240524P00447500 | 2024-05-21 3:26PM EDT | 447.50 | 0.11 | 0.07 | 0.12 | -0.20 | -64.52% | 66 | 177 | 24.66% |
| GS240524P00450000 | 2024-05-21 3:57PM EDT | 450.00 | 0.12 | 0.09 | 0.20 | -0.32 | -72.73% | 78 | 882 | 24.46% |
| GS240524P00452500 | 2024-05-21 3:26PM EDT | 452.50 | 0.18 | 0.10 | 0.18 | -0.46 | -71.87% | 46 | 632 | 21.53% |
| GS240524P00455000 | 2024-05-21 3:56PM EDT | 455.00 | 0.21 | 0.13 | 0.30 | -0.75 | -78.12% | 418 | 878 | 21.19% |
| GS240524P00457500 | 2024-05-21 3:36PM EDT | 457.50 | 0.32 | 0.26 | 0.37 | -1.26 | -79.75% | 499 | 553 | 19.41% |
| GS240524P00460000 | 2024-05-21 3:56PM EDT | 460.00 | 0.51 | 0.45 | 0.60 | -1.74 | -77.33% | 1,196 | 776 | 18.97% |
| GS240524P00462500 | 2024-05-21 3:48PM EDT | 462.50 | 0.86 | 0.42 | 0.90 | -2.43 | -73.86% | 668 | 431 | 18.14% |
| GS240524P00465000 | 2024-05-21 3:58PM EDT | 465.00 | 1.30 | 1.22 | 1.41 | -3.38 | -72.22% | 1,208 | 1,142 | 17.74% |
| GS240524P00470000 | 2024-05-21 3:59PM EDT | 470.00 | 3.00 | 2.90 | 3.15 | -5.00 | -62.50% | 790 | 563 | 17.07% |
| GS240524P00475000 | 2024-05-21 3:59PM EDT | 475.00 | 6.00 | 5.70 | 6.10 | -4.80 | -44.44% | 37 | 84 | 16.77% |
| GS240524P00480000 | 2024-05-21 10:38AM EDT | 480.00 | 10.50 | 8.90 | 10.40 | -1.20 | -10.26% | 2 | 13 | 19.37% |
| GS240524P00500000 | 2024-05-21 1:37PM EDT | 500.00 | 29.00 | 27.60 | 32.00 | -3.22 | -9.99% | 10 | 17 | 57.84% |
© 2024 Yahoo. Todos los derechos reservados.