U.S. markets closed
F S&P 500
5,346.00 +0.75 (+0.01%) F Dow Jones
40,009.00 +3.00 (+0.01%) F Nasdaq
18,811.00 +11.75 (+0.06%) E-mini Russell 2000 Index Futur
2,107.00 -0.10 (-0.00%) Petróleo
79.06 -0.20 (-0.25%) Oro
2,426.10 +0.20 (+0.01%)
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 comprapor7 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240607C00355000 | 2024-05-21 2:23PM EDT | 355.00 | 116.00 | 113.75 | 117.00 | +37.74 | +48.22% | 10 | 30 | 80.71% |
| GS240607C00360000 | 2024-05-17 3:32PM EDT | 360.00 | 107.37 | 108.70 | 115.00 | 0.00 | - | 15 | 25 | 75.83% |
| GS240607C00365000 | 2024-05-01 2:41PM EDT | 365.00 | 68.62 | 103.70 | 110.05 | 0.00 | - | - | 1 | 72.85% |
| GS240607C00375000 | 2024-05-14 3:52PM EDT | 375.00 | 84.09 | 94.00 | 100.05 | 0.00 | - | - | 1 | 67.87% |
| GS240607C00380000 | 2024-05-14 3:55PM EDT | 380.00 | 78.77 | 88.75 | 95.05 | 0.00 | - | 1 | 12 | 63.53% |
| GS240607C00385000 | 2024-05-14 10:18AM EDT | 385.00 | 75.46 | 83.75 | 90.05 | 0.00 | - | - | 1 | 60.38% |
| GS240607C00390000 | 2024-04-25 3:46PM EDT | 390.00 | 33.01 | 78.75 | 85.05 | 0.00 | - | - | 5 | 57.25% |
| GS240607C00395000 | 2024-05-14 3:34PM EDT | 395.00 | 65.65 | 73.75 | 80.10 | 0.00 | - | 2 | 8 | 54.33% |
| GS240607C00405000 | 2024-05-13 10:09AM EDT | 405.00 | 51.90 | 63.80 | 70.10 | 0.00 | - | 14 | 14 | 66.00% |
| GS240607C00415000 | 2024-05-10 1:45PM EDT | 415.00 | 40.50 | 53.80 | 60.10 | 0.00 | - | 1 | 7 | 58.42% |
| GS240607C00420000 | 2024-05-03 11:46AM EDT | 420.00 | 24.55 | 48.85 | 55.10 | 0.00 | - | 3 | 4 | 54.61% |
| GS240607C00425000 | 2024-05-21 11:02AM EDT | 425.00 | 45.00 | 43.85 | 50.15 | -0.70 | -1.53% | 10 | 14 | 51.00% |
| GS240607C00430000 | 2024-05-20 2:38PM EDT | 430.00 | 36.70 | 38.90 | 45.20 | 0.00 | - | 1 | 20 | 47.33% |
| GS240607C00435000 | 2024-05-17 9:53AM EDT | 435.00 | 32.98 | 33.90 | 40.25 | 0.00 | - | 1 | 19 | 43.62% |
| GS240607C00440000 | 2024-05-21 9:34AM EDT | 440.00 | 27.07 | 29.00 | 35.10 | -0.73 | -2.63% | 20 | 270 | 39.14% |
| GS240607C00445000 | 2024-05-21 10:11AM EDT | 445.00 | 25.00 | 24.20 | 30.10 | +2.20 | +9.65% | 1 | 291 | 35.13% |
| GS240607C00450000 | 2024-05-21 2:20PM EDT | 450.00 | 20.86 | 19.40 | 25.70 | +5.09 | +32.28% | 1 | 50 | 32.89% |
| GS240607C00455000 | 2024-05-21 2:58PM EDT | 455.00 | 17.22 | 13.80 | 17.95 | +5.35 | +45.07% | 9 | 67 | 20.06% |
| GS240607C00460000 | 2024-05-21 3:29PM EDT | 460.00 | 12.80 | 9.10 | 13.70 | +4.20 | +48.84% | 35 | 51 | 18.35% |
| GS240607C00465000 | 2024-05-21 3:29PM EDT | 465.00 | 9.43 | 9.15 | 10.05 | +4.05 | +75.28% | 27 | 64 | 17.42% |
| GS240607C00470000 | 2024-05-21 3:53PM EDT | 470.00 | 6.70 | 6.35 | 6.95 | +2.25 | +50.56% | 72 | 76 | 16.65% |
| GS240607C00475000 | 2024-05-21 3:35PM EDT | 475.00 | 4.50 | 4.15 | 5.35 | +2.30 | +104.55% | 48 | 61 | 18.23% |
| GS240607C00480000 | 2024-05-21 3:52PM EDT | 480.00 | 2.83 | 2.63 | 3.40 | +1.42 | +100.71% | 51 | 70 | 17.60% |
| GS240607C00485000 | 2024-05-21 2:58PM EDT | 485.00 | 1.90 | 1.59 | 1.98 | +0.80 | +72.73% | 41 | 41 | 16.97% |
| GS240607C00490000 | 2024-05-21 3:33PM EDT | 490.00 | 1.07 | 0.90 | 1.14 | 0.00 | - | 16 | 60 | 16.82% |
| GS240607C00495000 | 2024-05-21 2:34PM EDT | 495.00 | 0.63 | 0.50 | 0.70 | +0.11 | +21.15% | 3 | 35 | 17.21% |
| GS240607C00500000 | 2024-05-21 2:38PM EDT | 500.00 | 0.37 | 0.33 | 0.44 | -0.05 | -11.90% | 7 | 225 | 17.75% |
| GS240607C00505000 | 2024-05-15 9:57AM EDT | 505.00 | 0.26 | 0.21 | 0.30 | 0.00 | - | - | 1 | 18.56% |
| GS240607C00510000 | 2024-05-16 11:45AM EDT | 510.00 | 0.18 | 0.13 | 0.21 | 0.00 | - | 1 | 2 | 19.41% |
| GS240607C00515000 | 2024-05-21 12:00PM EDT | 515.00 | 0.10 | 0.08 | 0.15 | 0.00 | - | 16 | 18 | 20.26% |
Opciones de ventapor7 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240607P00220000 | 2024-05-16 9:56AM EDT | 220.00 | 0.11 | 0.00 | 4.30 | 0.00 | - | - | 1 | 200.02% |
| GS240607P00240000 | 2024-05-06 11:22AM EDT | 240.00 | 1.42 | 0.00 | 4.30 | 0.00 | - | - | 1 | 179.64% |
| GS240607P00335000 | 2024-04-29 11:54AM EDT | 335.00 | 1.73 | 0.00 | 4.30 | 0.00 | - | - | 1 | 100.38% |
| GS240607P00350000 | 2024-05-17 9:30AM EDT | 350.00 | 0.13 | 0.00 | 0.41 | 0.00 | - | 1 | 1 | 60.16% |
| GS240607P00355000 | 2024-05-06 1:17PM EDT | 355.00 | 0.18 | 0.00 | 4.30 | 0.00 | - | - | 2 | 86.16% |
| GS240607P00360000 | 2024-05-17 12:59PM EDT | 360.00 | 0.01 | 0.00 | 4.30 | 0.00 | - | 1 | 3 | 82.68% |
| GS240607P00370000 | 2024-05-08 12:00PM EDT | 370.00 | 0.23 | 0.00 | 4.50 | 0.00 | - | - | 15 | 76.64% |
| GS240607P00375000 | 2024-05-10 1:37PM EDT | 375.00 | 0.15 | 0.01 | 2.53 | 0.00 | - | 3 | 10 | 64.53% |
| GS240607P00380000 | 2024-05-10 2:02PM EDT | 380.00 | 0.17 | 0.01 | 2.53 | 0.00 | - | 2 | 15 | 61.43% |
| GS240607P00385000 | 2024-05-15 1:47PM EDT | 385.00 | 0.11 | 0.02 | 2.56 | 0.00 | - | 2 | 15 | 58.55% |
| GS240607P00390000 | 2024-05-16 11:09AM EDT | 390.00 | 0.11 | 0.01 | 2.57 | 0.00 | - | 10 | 14 | 55.48% |
| GS240607P00395000 | 2024-05-21 2:38PM EDT | 395.00 | 0.08 | 0.01 | 0.19 | -0.65 | -89.04% | 2 | 12 | 37.45% |
| GS240607P00400000 | 2024-05-17 9:30AM EDT | 400.00 | 0.26 | 0.04 | 0.20 | 0.00 | - | 1 | 38 | 35.35% |
| GS240607P00405000 | 2024-05-17 1:18PM EDT | 405.00 | 0.15 | 0.07 | 0.14 | 0.00 | - | 1 | 44 | 31.40% |
| GS240607P00410000 | 2024-05-20 3:24PM EDT | 410.00 | 0.20 | 0.09 | 0.17 | 0.00 | - | 2 | 37 | 29.93% |
| GS240607P00415000 | 2024-05-20 1:38PM EDT | 415.00 | 0.22 | 0.12 | 0.20 | 0.00 | - | 10 | 75 | 28.32% |
| GS240607P00420000 | 2024-05-21 2:50PM EDT | 420.00 | 0.20 | 0.16 | 0.23 | -0.09 | -31.03% | 8 | 83 | 26.56% |
| GS240607P00425000 | 2024-05-21 3:27PM EDT | 425.00 | 0.24 | 0.21 | 0.28 | -0.10 | -29.41% | 2 | 69 | 25.00% |
| GS240607P00430000 | 2024-05-21 2:34PM EDT | 430.00 | 0.32 | 0.27 | 0.36 | -0.27 | -45.76% | 27 | 56 | 23.63% |
| GS240607P00435000 | 2024-05-21 3:27PM EDT | 435.00 | 0.41 | 0.38 | 0.55 | -0.42 | -50.60% | 12 | 2,298 | 23.00% |
| GS240607P00440000 | 2024-05-21 2:33PM EDT | 440.00 | 0.60 | 0.55 | 0.74 | -0.64 | -51.61% | 17 | 2,490 | 21.73% |
| GS240607P00445000 | 2024-05-21 2:33PM EDT | 445.00 | 0.90 | 0.84 | 1.00 | -1.06 | -54.08% | 11 | 162 | 20.43% |
| GS240607P00450000 | 2024-05-21 3:44PM EDT | 450.00 | 1.40 | 1.32 | 1.58 | -1.53 | -52.22% | 34 | 191 | 20.04% |
| GS240607P00455000 | 2024-05-21 3:36PM EDT | 455.00 | 2.13 | 2.14 | 2.41 | -2.32 | -52.13% | 41 | 111 | 19.62% |
| GS240607P00460000 | 2024-05-21 2:10PM EDT | 460.00 | 3.35 | 2.77 | 3.70 | -3.03 | -47.49% | 55 | 73 | 19.55% |
| GS240607P00465000 | 2024-05-21 3:01PM EDT | 465.00 | 5.41 | 5.10 | 5.45 | -3.24 | -37.46% | 99 | 47 | 19.53% |
| GS240607P00470000 | 2024-05-21 3:59PM EDT | 470.00 | 7.60 | 7.35 | 7.80 | -4.47 | -37.03% | 8 | 25 | 19.77% |
| GS240607P00475000 | 2024-05-20 11:14AM EDT | 475.00 | 10.70 | 9.70 | 11.55 | 0.00 | - | 2 | 2 | 22.29% |
© 2024 Yahoo. Todos los derechos reservados.