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 comprapor31 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240531C00350000 | 2024-05-07 12:29PM EDT | 350.00 | 95.47 | 117.15 | 120.55 | 0.00 | - | - | 2 | 85.28% |
| GS240531C00355000 | 2024-05-09 12:25PM EDT | 355.00 | 98.16 | 112.15 | 115.50 | 0.00 | - | 1 | 1 | 81.42% |
| GS240531C00360000 | 2024-05-13 11:06AM EDT | 360.00 | 96.39 | 104.00 | 106.25 | 0.00 | - | 1 | 1 | 0.00% |
| GS240531C00365000 | 2024-05-06 11:03AM EDT | 365.00 | 78.88 | 102.15 | 104.35 | 0.00 | - | 1 | 1 | 65.33% |
| GS240531C00370000 | 2024-05-09 10:52AM EDT | 370.00 | 81.44 | 97.15 | 99.35 | 0.00 | - | 2 | 2 | 62.26% |
| GS240531C00375000 | 2024-04-18 1:51PM EDT | 375.00 | 32.57 | 92.15 | 94.35 | 0.00 | - | - | 1 | 59.20% |
| GS240531C00380000 | 2024-05-03 12:49PM EDT | 380.00 | 61.50 | 87.15 | 90.60 | 0.00 | - | 1 | 23 | 64.97% |
| GS240531C00385000 | 2024-04-22 10:53AM EDT | 385.00 | 29.22 | 82.20 | 84.35 | 0.00 | - | - | 1 | 53.59% |
| GS240531C00390000 | 2024-05-15 3:08PM EDT | 390.00 | 74.56 | 77.20 | 79.35 | 0.00 | - | 2 | 10 | 50.59% |
| GS240531C00395000 | 2024-05-10 9:30AM EDT | 395.00 | 72.26 | 72.20 | 75.60 | +9.48 | +15.10% | 1 | 5 | 55.23% |
| GS240531C00400000 | 2024-05-10 3:19PM EDT | 400.00 | 56.90 | 67.20 | 70.60 | 0.00 | - | 10 | 7 | 51.90% |
| GS240531C00405000 | 2024-05-15 9:34AM EDT | 405.00 | 57.69 | 62.20 | 64.40 | 0.00 | - | 1 | 8 | 52.81% |
| GS240531C00410000 | 2024-05-15 9:34AM EDT | 410.00 | 53.34 | 57.20 | 59.40 | 0.00 | - | 1 | 39 | 49.32% |
| GS240531C00415000 | 2024-05-10 1:57PM EDT | 415.00 | 41.58 | 52.25 | 54.45 | 0.00 | - | 2 | 18 | 46.18% |
| GS240531C00420000 | 2024-05-14 12:36PM EDT | 420.00 | 41.43 | 47.35 | 50.75 | 0.00 | - | 1 | 27 | 50.24% |
| GS240531C00425000 | 2024-05-09 2:18PM EDT | 425.00 | 29.85 | 42.30 | 45.00 | 0.00 | - | 7 | 43 | 42.38% |
| GS240531C00430000 | 2024-05-17 3:55PM EDT | 430.00 | 38.07 | 37.35 | 40.80 | -0.50 | -1.30% | 76 | 201 | 42.64% |
| GS240531C00435000 | 2024-05-17 3:16PM EDT | 435.00 | 32.90 | 32.40 | 34.55 | -0.05 | -0.15% | 65 | 195 | 32.54% |
| GS240531C00440000 | 2024-05-17 10:59AM EDT | 440.00 | 27.53 | 27.50 | 30.90 | +1.43 | +5.48% | 1 | 81 | 35.03% |
| GS240531C00442500 | 2024-05-13 2:59PM EDT | 442.50 | 15.65 | 22.85 | 24.40 | 0.00 | - | 4 | 4 | 0.00% |
| GS240531C00445000 | 2024-05-17 3:22PM EDT | 445.00 | 23.16 | 22.75 | 27.35 | +1.91 | +8.99% | 5 | 652 | 36.30% |
| GS240531C00447500 | 2024-05-13 2:59PM EDT | 447.50 | 11.95 | 18.05 | 19.75 | 0.00 | - | 4 | 4 | 0.00% |
| GS240531C00450000 | 2024-05-17 3:22PM EDT | 450.00 | 18.46 | 18.05 | 22.75 | +0.76 | +4.29% | 5 | 184 | 33.03% |
| GS240531C00452500 | 2024-05-16 1:41PM EDT | 452.50 | 15.10 | 13.60 | 15.20 | +1.40 | +10.22% | 23 | 24 | 0.00% |
| GS240531C00455000 | 2024-05-17 11:54AM EDT | 455.00 | 14.57 | 13.70 | 15.15 | +0.64 | +4.59% | 9 | 304 | 19.51% |
| GS240531C00457500 | 2024-05-16 12:40PM EDT | 457.50 | 12.80 | 10.10 | 11.20 | +1.80 | +16.36% | 10 | 26 | 11.85% |
| GS240531C00460000 | 2024-05-17 2:19PM EDT | 460.00 | 10.45 | 9.85 | 11.00 | +0.45 | +4.50% | 21 | 132 | 17.69% |
| GS240531C00462500 | 2024-05-16 1:41PM EDT | 462.50 | 7.90 | 8.05 | 8.50 | 0.00 | - | 8 | 14 | 15.13% |
| GS240531C00465000 | 2024-05-17 2:46PM EDT | 465.00 | 6.15 | 6.75 | 7.50 | -0.25 | -3.91% | 1,603 | 120 | 16.58% |
| GS240531C00470000 | 2024-05-17 3:49PM EDT | 470.00 | 4.35 | 4.30 | 5.25 | -0.05 | -1.14% | 1,677 | 188 | 17.26% |
| GS240531C00475000 | 2024-05-17 3:55PM EDT | 475.00 | 2.51 | 2.41 | 2.80 | -0.08 | -3.09% | 43 | 70 | 15.52% |
| GS240531C00480000 | 2024-05-17 3:31PM EDT | 480.00 | 1.35 | 1.26 | 1.58 | -0.10 | -6.90% | 137 | 159 | 15.53% |
| GS240531C00485000 | 2024-05-17 3:41PM EDT | 485.00 | 0.73 | 0.61 | 0.81 | -0.02 | -2.67% | 26 | 69 | 15.44% |
| GS240531C00490000 | 2024-05-17 3:02PM EDT | 490.00 | 0.33 | 0.34 | 0.48 | -0.09 | -21.43% | 31 | 19 | 16.20% |
| GS240531C00495000 | 2024-05-17 12:00PM EDT | 495.00 | 0.24 | 0.16 | 0.23 | -0.08 | -25.00% | 1 | 12 | 16.26% |
| GS240531C00500000 | 2024-05-17 3:25PM EDT | 500.00 | 0.09 | 0.08 | 0.13 | -0.06 | -40.00% | 10 | 24 | 16.90% |
| GS240531C00505000 | 2024-05-17 3:02PM EDT | 505.00 | 0.04 | 0.04 | 0.10 | -0.10 | -71.43% | 3 | 4 | 18.26% |
Opciones de ventapor31 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240531P00290000 | 2024-04-23 12:36PM EDT | 290.00 | 0.10 | 0.00 | 0.21 | 0.00 | - | - | 1 | 94.53% |
| GS240531P00325000 | 2024-04-12 3:36PM EDT | 325.00 | 1.10 | 0.00 | 0.18 | 0.00 | - | - | 10 | 72.46% |
| GS240531P00330000 | 2024-04-23 11:08AM EDT | 330.00 | 0.30 | 0.00 | 0.82 | 0.00 | - | - | 1 | 84.47% |
| GS240531P00340000 | 2024-04-30 11:40AM EDT | 340.00 | 0.01 | 0.00 | 0.82 | -0.14 | -93.33% | 1 | 2 | 78.08% |
| GS240531P00345000 | 2024-04-23 10:33AM EDT | 345.00 | 0.46 | 0.00 | 0.22 | 0.00 | - | 1 | 12 | 62.99% |
| GS240531P00350000 | 2024-05-17 3:07PM EDT | 350.00 | 0.03 | 0.00 | 0.22 | +0.01 | +50.00% | 1 | 15 | 60.35% |
| GS240531P00355000 | 2024-04-30 9:30AM EDT | 355.00 | 0.25 | 0.00 | 0.52 | 0.00 | - | 10 | 20 | 64.36% |
| GS240531P00360000 | 2024-05-02 10:17AM EDT | 360.00 | 0.29 | 0.00 | 0.21 | 0.00 | - | 1 | 17 | 54.69% |
| GS240531P00365000 | 2024-05-14 1:03PM EDT | 365.00 | 0.07 | 0.00 | 0.21 | 0.00 | - | 10 | 18 | 52.15% |
| GS240531P00370000 | 2024-05-16 10:17AM EDT | 370.00 | 0.02 | 0.00 | 0.25 | -0.08 | -80.00% | 5 | 72 | 50.59% |
| GS240531P00375000 | 2024-05-16 10:17AM EDT | 375.00 | 0.11 | 0.00 | 1.11 | 0.00 | - | 10 | 108 | 59.69% |
| GS240531P00380000 | 2024-05-10 1:23PM EDT | 380.00 | 0.08 | 0.01 | 0.04 | 0.00 | - | 1 | 28 | 39.84% |
| GS240531P00385000 | 2024-05-14 3:35PM EDT | 385.00 | 0.13 | 0.03 | 0.05 | 0.00 | - | 5 | 34 | 38.48% |
| GS240531P00390000 | 2024-05-17 3:31PM EDT | 390.00 | 0.04 | 0.02 | 0.05 | -0.41 | -91.11% | 6 | 85 | 36.23% |
| GS240531P00395000 | 2024-05-15 3:54PM EDT | 395.00 | 0.08 | 0.00 | 0.82 | 0.00 | - | 7 | 68 | 51.25% |
| GS240531P00400000 | 2024-05-16 2:23PM EDT | 400.00 | 0.12 | 0.03 | 0.23 | 0.00 | - | 18 | 354 | 38.57% |
| GS240531P00405000 | 2024-05-16 10:42AM EDT | 405.00 | 0.10 | 0.04 | 0.13 | 0.00 | - | 6 | 109 | 33.11% |
| GS240531P00410000 | 2024-05-17 10:56AM EDT | 410.00 | 0.09 | 0.06 | 0.12 | -0.04 | -30.77% | 10 | 181 | 30.27% |
| GS240531P00415000 | 2024-05-17 11:40AM EDT | 415.00 | 0.11 | 0.09 | 0.14 | -0.04 | -26.67% | 37 | 84 | 28.47% |
| GS240531P00420000 | 2024-05-17 2:49PM EDT | 420.00 | 0.15 | 0.11 | 0.17 | -0.03 | -16.67% | 68 | 229 | 26.76% |
| GS240531P00425000 | 2024-05-17 3:28PM EDT | 425.00 | 0.20 | 0.15 | 0.21 | -0.06 | -23.08% | 58 | 179 | 25.05% |
| GS240531P00430000 | 2024-05-17 3:33PM EDT | 430.00 | 0.25 | 0.21 | 0.27 | -0.09 | -26.47% | 83 | 270 | 23.41% |
| GS240531P00435000 | 2024-05-17 11:01AM EDT | 435.00 | 0.31 | 0.30 | 0.36 | -0.18 | -36.73% | 81 | 397 | 21.88% |
| GS240531P00437500 | 2024-05-16 12:45PM EDT | 437.50 | 0.54 | 0.59 | 0.74 | -0.27 | -33.33% | 2 | 23 | 23.98% |
| GS240531P00440000 | 2024-05-17 3:58PM EDT | 440.00 | 0.48 | 0.39 | 0.54 | -0.25 | -34.25% | 91 | 315 | 20.78% |
| GS240531P00442500 | 2024-05-16 12:58PM EDT | 442.50 | 0.93 | 0.94 | 1.16 | -0.44 | -32.12% | 123 | 9 | 23.47% |
| GS240531P00445000 | 2024-05-17 3:58PM EDT | 445.00 | 0.75 | 0.62 | 0.83 | -0.43 | -36.44% | 146 | 305 | 19.78% |
| GS240531P00447500 | 2024-05-16 1:17PM EDT | 447.50 | 1.25 | 1.53 | 1.75 | -1.24 | -49.80% | 98 | 28 | 22.86% |
| GS240531P00450000 | 2024-05-17 3:21PM EDT | 450.00 | 1.25 | 1.12 | 1.31 | -0.52 | -29.38% | 210 | 305 | 18.95% |
| GS240531P00452500 | 2024-05-16 1:17PM EDT | 452.50 | 1.90 | 1.80 | 1.88 | -0.13 | -6.40% | 43 | 76 | 19.52% |
| GS240531P00455000 | 2024-05-17 3:41PM EDT | 455.00 | 2.09 | 1.89 | 2.12 | -0.97 | -31.70% | 25 | 485 | 18.38% |
| GS240531P00457500 | 2024-05-16 1:43PM EDT | 457.50 | 3.85 | 4.00 | 4.25 | -0.25 | -6.10% | 611 | 337 | 23.21% |
| GS240531P00460000 | 2024-05-17 3:40PM EDT | 460.00 | 3.55 | 3.15 | 3.55 | -1.25 | -26.04% | 195 | 146 | 18.53% |
| GS240531P00470000 | 2024-05-17 2:41PM EDT | 470.00 | 8.90 | 7.35 | 8.55 | -0.75 | -7.77% | 17 | 11 | 20.08% |
| GS240531P00495000 | 2024-05-07 3:45PM EDT | 495.00 | 52.58 | 28.50 | 30.50 | 0.00 | - | - | 1 | 32.87% |
© 2024 Yahoo. Todos los derechos reservados.