The Goldman Sachs Group, Inc. (GS)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 10:00AM EDT. Mercado abierto.
Opciones de comprapor28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240628C00370000 | 2024-05-30 12:06PM EDT | 370.00 | 81.95 | 79.00 | 87.55 | 0.00 | - | 1 | 1 | 100.17% |
| GS240628C00380000 | 2024-06-07 3:42PM EDT | 380.00 | 76.92 | 69.05 | 77.50 | 0.00 | - | 10 | 10 | 90.10% |
| GS240628C00385000 | 2024-06-07 9:30AM EDT | 385.00 | 72.37 | 64.10 | 72.00 | 0.00 | - | 1 | 1 | 82.01% |
| GS240628C00395000 | 2024-05-29 10:33AM EDT | 395.00 | 61.13 | 55.15 | 61.05 | 0.00 | - | 1 | 0 | 66.35% |
| GS240628C00400000 | 2024-05-29 12:30PM EDT | 400.00 | 57.00 | 49.20 | 55.85 | 0.00 | - | 2 | 2 | 60.54% |
| GS240628C00415000 | 2024-05-23 11:07AM EDT | 415.00 | 45.50 | 34.50 | 41.95 | 0.00 | - | 1 | 2 | 53.37% |
| GS240628C00430000 | 2024-06-17 2:35PM EDT | 430.00 | 22.95 | 24.70 | 26.75 | 0.00 | - | 6 | 14 | 37.81% |
| GS240628C00435000 | 2024-06-17 3:12PM EDT | 435.00 | 18.26 | 18.90 | 21.80 | 0.00 | - | 8 | 29 | 32.96% |
| GS240628C00440000 | 2024-06-17 2:53PM EDT | 440.00 | 14.25 | 14.65 | 16.45 | 0.00 | - | 41 | 80 | 26.30% |
| GS240628C00442500 | 2024-06-17 11:59AM EDT | 442.50 | 10.00 | 13.20 | 15.00 | 0.00 | - | 118 | 118 | 27.54% |
| GS240628C00445000 | 2024-06-18 9:39AM EDT | 445.00 | 12.30 | 12.05 | 12.65 | +1.20 | +10.81% | 2 | 201 | 25.12% |
| GS240628C00447500 | 2024-06-17 2:14PM EDT | 447.50 | 8.35 | 10.15 | 11.25 | 0.00 | - | 269 | 271 | 25.73% |
| GS240628C00450000 | 2024-06-18 9:43AM EDT | 450.00 | 9.69 | 8.80 | 9.30 | +1.81 | +22.97% | 1 | 206 | 24.11% |
| GS240628C00452500 | 2024-06-17 3:54PM EDT | 452.50 | 7.95 | 7.45 | 7.95 | +1.20 | +17.78% | 1 | 153 | 24.07% |
| GS240628C00455000 | 2024-06-18 9:43AM EDT | 455.00 | 6.85 | 6.15 | 6.60 | +1.22 | +21.67% | 18 | 363 | 23.60% |
| GS240628C00457500 | 2024-06-18 9:44AM EDT | 457.50 | 5.15 | 5.10 | 5.50 | +0.65 | +14.77% | 2 | 166 | 23.51% |
| GS240628C00460000 | 2024-06-18 9:41AM EDT | 460.00 | 4.40 | 4.10 | 4.40 | +0.69 | +18.60% | 23 | 310 | 22.98% |
| GS240628C00462500 | 2024-06-18 9:38AM EDT | 462.50 | 3.55 | 3.30 | 3.70 | +0.67 | +23.26% | 1 | 34 | 23.38% |
| GS240628C00465000 | 2024-06-18 9:42AM EDT | 465.00 | 3.00 | 2.68 | 3.05 | +0.50 | +20.00% | 2 | 217 | 23.57% |
| GS240628C00467500 | 2024-06-17 1:38PM EDT | 467.50 | 1.65 | 2.16 | 2.35 | 0.00 | - | 7 | 9 | 23.15% |
| GS240628C00470000 | 2024-06-18 9:43AM EDT | 470.00 | 1.91 | 1.69 | 1.85 | +0.44 | +29.93% | 8 | 486 | 23.10% |
| GS240628C00472500 | 2024-06-17 12:58PM EDT | 472.50 | 0.97 | 1.29 | 1.47 | 0.00 | - | 1 | 8 | 23.23% |
| GS240628C00475000 | 2024-06-18 9:39AM EDT | 475.00 | 1.04 | 1.14 | 1.25 | +0.50 | +92.59% | 26 | 268 | 23.90% |
| GS240628C00480000 | 2024-06-18 9:42AM EDT | 480.00 | 0.66 | 0.67 | 0.75 | +0.12 | +22.22% | 41 | 179 | 23.96% |
| GS240628C00485000 | 2024-06-17 2:29PM EDT | 485.00 | 0.32 | 0.34 | 0.43 | 0.00 | - | 1 | 43 | 24.00% |
| GS240628C00490000 | 2024-06-17 1:05PM EDT | 490.00 | 0.17 | 0.18 | 0.27 | 0.00 | - | 1 | 85 | 24.59% |
| GS240628C00495000 | 2024-06-14 1:50PM EDT | 495.00 | 0.13 | 0.11 | 0.17 | 0.00 | - | 32 | 45 | 25.20% |
| GS240628C00500000 | 2024-06-12 2:44PM EDT | 500.00 | 0.14 | 0.06 | 0.13 | 0.00 | - | 3 | 278 | 26.51% |
| GS240628C00505000 | 2024-06-13 3:58PM EDT | 505.00 | 0.11 | 0.03 | 0.10 | 0.00 | - | 10 | 249 | 27.74% |
| GS240628C00510000 | 2024-06-12 2:23PM EDT | 510.00 | 0.07 | 0.01 | 1.70 | 0.00 | - | 36 | 40 | 50.17% |
| GS240628C00520000 | 2024-06-17 2:05PM EDT | 520.00 | 0.06 | 0.01 | 1.50 | 0.00 | - | 4 | 7 | 54.48% |
| GS240628C00530000 | 2024-05-21 10:29AM EDT | 530.00 | 0.50 | 0.03 | 1.50 | 0.00 | - | - | 1 | 52.22% |
| GS240628C00560000 | 2024-05-21 10:29AM EDT | 560.00 | 0.29 | 0.01 | 1.50 | 0.00 | - | - | 1 | 66.33% |
Opciones de ventapor28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240628P00330000 | 2024-06-11 1:54PM EDT | 330.00 | 0.02 | 0.00 | 1.70 | 0.00 | - | - | 13 | 99.22% |
| GS240628P00350000 | 2024-06-14 3:42PM EDT | 350.00 | 0.11 | 0.01 | 1.50 | 0.00 | - | - | 35 | 81.64% |
| GS240628P00365000 | 2024-05-30 3:36PM EDT | 365.00 | 0.20 | 0.02 | 1.50 | 0.00 | - | 1 | 1 | 70.41% |
| GS240628P00370000 | 2024-06-14 12:18PM EDT | 370.00 | 0.11 | 0.02 | 1.50 | 0.00 | - | 500 | 500 | 66.70% |
| GS240628P00375000 | 2024-06-14 3:37PM EDT | 375.00 | 0.11 | 0.01 | 1.50 | 0.00 | - | 10 | 13 | 62.94% |
| GS240628P00380000 | 2024-06-17 2:42PM EDT | 380.00 | 0.10 | 0.04 | 1.50 | 0.00 | - | 46 | 49 | 59.52% |
| GS240628P00385000 | 2024-06-11 2:38PM EDT | 385.00 | 0.22 | 0.06 | 0.46 | 0.00 | - | 3 | 5 | 50.78% |
| GS240628P00390000 | 2024-06-13 3:54PM EDT | 390.00 | 0.20 | 0.09 | 0.16 | 0.00 | - | 30 | 71 | 40.09% |
| GS240628P00395000 | 2024-06-14 3:14PM EDT | 395.00 | 0.27 | 0.12 | 0.19 | 0.00 | - | 13 | 30 | 38.09% |
| GS240628P00400000 | 2024-06-17 2:34PM EDT | 400.00 | 0.24 | 0.15 | 0.22 | 0.00 | - | 54 | 88 | 35.89% |
| GS240628P00405000 | 2024-06-17 1:50PM EDT | 405.00 | 0.34 | 0.21 | 0.28 | 0.00 | - | 4 | 9 | 34.13% |
| GS240628P00410000 | 2024-06-18 9:39AM EDT | 410.00 | 0.31 | 0.28 | 0.36 | -0.28 | -47.46% | 15 | 63 | 32.40% |
| GS240628P00415000 | 2024-06-17 10:35AM EDT | 415.00 | 0.81 | 0.37 | 0.44 | 0.00 | - | 14 | 174 | 30.30% |
| GS240628P00420000 | 2024-06-17 2:34PM EDT | 420.00 | 0.73 | 0.53 | 0.62 | 0.00 | - | 23 | 371 | 28.98% |
| GS240628P00425000 | 2024-06-17 3:59PM EDT | 425.00 | 1.05 | 0.73 | 0.83 | 0.00 | - | 32 | 207 | 27.27% |
| GS240628P00430000 | 2024-06-17 3:55PM EDT | 430.00 | 1.52 | 1.13 | 1.31 | 0.00 | - | 44 | 272 | 26.76% |
| GS240628P00435000 | 2024-06-17 3:15PM EDT | 435.00 | 2.27 | 1.58 | 1.73 | 0.00 | - | 98 | 191 | 24.81% |
| GS240628P00440000 | 2024-06-18 9:30AM EDT | 440.00 | 3.50 | 2.55 | 2.92 | +0.10 | +2.94% | 1 | 179 | 25.34% |
| GS240628P00442500 | 2024-06-18 9:30AM EDT | 442.50 | 4.20 | 3.20 | 3.55 | +0.07 | +1.69% | 2 | 150 | 25.10% |
| GS240628P00445000 | 2024-06-17 3:32PM EDT | 445.00 | 5.00 | 3.60 | 3.90 | 0.00 | - | 232 | 286 | 23.50% |
| GS240628P00447500 | 2024-06-17 3:54PM EDT | 447.50 | 5.85 | 4.85 | 5.15 | 0.00 | - | 35 | 42 | 24.70% |
| GS240628P00450000 | 2024-06-18 9:41AM EDT | 450.00 | 5.80 | 5.30 | 5.65 | -1.23 | -17.50% | 3 | 296 | 22.94% |
| GS240628P00452500 | 2024-06-17 3:57PM EDT | 452.50 | 8.40 | 6.85 | 7.25 | 0.00 | - | 6 | 10 | 24.35% |
| GS240628P00455000 | 2024-06-17 3:53PM EDT | 455.00 | 9.65 | 8.15 | 8.70 | 0.00 | - | 7 | 120 | 24.85% |
| GS240628P00457500 | 2024-06-17 2:08PM EDT | 457.50 | 12.25 | 9.50 | 9.95 | 0.00 | - | 5 | 9 | 24.30% |
| GS240628P00460000 | 2024-06-17 3:51PM EDT | 460.00 | 12.45 | 11.15 | 11.80 | 0.00 | - | 3 | 113 | 25.31% |
| GS240628P00462500 | 2024-06-13 2:06PM EDT | 462.50 | 18.40 | 12.20 | 13.45 | 0.00 | - | 1 | 1 | 25.29% |
| GS240628P00465000 | 2024-06-17 2:35PM EDT | 465.00 | 16.10 | 12.80 | 15.40 | 0.00 | - | 2 | 33 | 25.98% |
| GS240628P00470000 | 2024-06-11 10:09AM EDT | 470.00 | 25.23 | 17.30 | 20.10 | 0.00 | - | 4 | 34 | 29.71% |
| GS240628P00475000 | 2024-05-21 3:43PM EDT | 475.00 | 13.70 | 21.65 | 26.70 | 0.00 | - | 40 | 20 | 40.70% |
| GS240628P00480000 | 2024-05-29 9:45AM EDT | 480.00 | 28.00 | 25.95 | 30.85 | 0.00 | - | 1 | 0 | 41.77% |
| GS240628P00490000 | 2024-06-06 1:55PM EDT | 490.00 | 30.15 | 33.50 | 40.65 | 0.00 | - | 1 | 0 | 49.14% |
| GS240628P00500000 | 2024-05-31 10:42AM EDT | 500.00 | 49.30 | 43.65 | 51.65 | 0.00 | - | 14 | 0 | 61.56% |
| GS240628P00510000 | 2024-05-31 10:43AM EDT | 510.00 | 59.16 | 55.10 | 60.65 | 0.00 | - | 8 | 0 | 63.94% |
| GS240628P00520000 | 2024-06-17 2:11PM EDT | 520.00 | 71.76 | 64.80 | 71.45 | 0.00 | - | 1 | 1 | 53.76% |
| GS240628P00525000 | 2024-06-17 2:11PM EDT | 525.00 | 76.76 | 68.80 | 75.65 | 0.00 | - | 2 | 2 | 74.01% |
| GS240628P00530000 | 2024-06-14 3:41PM EDT | 530.00 | 83.57 | 72.90 | 81.65 | 0.00 | - | 2 | 0 | 82.78% |
| GS240628P00550000 | 2024-06-18 9:32AM EDT | 550.00 | 100.77 | 94.20 | 102.15 | -3.56 | -3.41% | 8 | 8 | 70.30% |
| GS240628P00560000 | 2024-06-13 11:10AM EDT | 560.00 | 115.60 | 103.95 | 110.65 | 0.00 | - | 2 | 0 | 63.62% |
© 2024 Yahoo. Todos los derechos reservados.