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 comprapor19 de julio de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240719C00170000 | 2024-03-04 2:24PM EDT | 170.00 | 227.85 | 241.00 | 249.15 | 0.00 | - | 1 | 1 | 0.00% |
| GS240719C00210000 | 2024-01-19 3:41PM EDT | 210.00 | 174.38 | 172.05 | 177.80 | 0.00 | - | 55 | 55 | 0.00% |
| GS240719C00230000 | 2024-05-15 11:46AM EDT | 230.00 | 235.00 | 236.25 | 240.00 | 0.00 | - | 1 | 1 | 75.15% |
| GS240719C00250000 | 2024-03-20 9:32AM EDT | 250.00 | 139.60 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| GS240719C00275000 | 2024-03-04 11:01AM EDT | 275.00 | 120.72 | 138.85 | 145.50 | 0.00 | - | 6 | 8 | 0.00% |
| GS240719C00285000 | 2024-04-26 2:07PM EDT | 285.00 | 144.13 | 181.05 | 184.40 | 0.00 | - | 1 | 2 | 68.26% |
| GS240719C00290000 | 2024-04-08 9:38AM EDT | 290.00 | 124.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| GS240719C00300000 | 2024-04-11 10:53AM EDT | 300.00 | 99.85 | 153.85 | 157.45 | 0.00 | - | 2 | 8 | 0.00% |
| GS240719C00315000 | 2024-05-07 12:12PM EDT | 315.00 | 130.30 | 151.10 | 154.15 | 0.00 | - | 12 | 13 | 54.58% |
| GS240719C00320000 | 2024-04-12 1:22PM EDT | 320.00 | 73.45 | 133.95 | 137.60 | 0.00 | - | 10 | 17 | 0.00% |
| GS240719C00325000 | 2024-01-08 4:35PM EDT | 325.00 | 73.65 | 68.40 | 69.50 | 0.00 | - | 2 | 8 | 0.00% |
| GS240719C00330000 | 2024-04-02 12:06PM EDT | 330.00 | 86.63 | 101.50 | 107.05 | 0.00 | - | 2 | 10 | 0.00% |
| GS240719C00335000 | 2024-03-26 9:31AM EDT | 335.00 | 76.63 | 82.00 | 85.05 | 0.00 | - | 1 | 21 | 0.00% |
| GS240719C00340000 | 2024-05-15 12:22PM EDT | 340.00 | 124.03 | 126.35 | 129.85 | 0.00 | - | 1 | 11 | 49.48% |
| GS240719C00345000 | 2024-05-15 1:14PM EDT | 345.00 | 119.57 | 121.45 | 124.65 | 0.00 | - | 20 | 67 | 46.61% |
| GS240719C00350000 | 2024-05-17 10:42AM EDT | 350.00 | 117.75 | 116.50 | 120.05 | +8.85 | +8.13% | 5 | 81 | 46.71% |
| GS240719C00355000 | 2024-05-16 11:14AM EDT | 355.00 | 110.59 | 111.85 | 115.10 | 0.00 | - | 1 | 165 | 45.08% |
| GS240719C00360000 | 2024-05-16 11:14AM EDT | 360.00 | 105.63 | 106.75 | 110.75 | 0.00 | - | 1 | 45 | 45.86% |
| GS240719C00365000 | 2024-05-16 12:56PM EDT | 365.00 | 103.69 | 101.85 | 105.35 | 0.00 | - | 1 | 34 | 42.43% |
| GS240719C00370000 | 2024-05-17 1:36PM EDT | 370.00 | 99.55 | 96.95 | 100.40 | +12.54 | +14.41% | 2 | 76 | 40.78% |
| GS240719C00375000 | 2024-05-03 12:30PM EDT | 375.00 | 67.62 | 92.20 | 95.45 | 0.00 | - | 1 | 65 | 39.13% |
| GS240719C00380000 | 2024-05-08 9:36AM EDT | 380.00 | 66.49 | 87.30 | 90.30 | 0.00 | - | 1 | 168 | 36.77% |
| GS240719C00385000 | 2024-05-10 12:01PM EDT | 385.00 | 73.02 | 82.65 | 85.70 | 0.00 | - | 5 | 670 | 36.32% |
| GS240719C00390000 | 2024-05-13 11:02AM EDT | 390.00 | 68.68 | 77.65 | 80.95 | 0.00 | - | 102 | 456 | 35.27% |
| GS240719C00395000 | 2024-05-16 10:44AM EDT | 395.00 | 74.00 | 73.25 | 76.15 | 0.00 | - | 1 | 399 | 33.99% |
| GS240719C00400000 | 2024-05-17 1:20PM EDT | 400.00 | 69.54 | 68.65 | 71.90 | +0.54 | +0.78% | 5 | 2,218 | 34.13% |
| GS240719C00405000 | 2024-05-09 10:12AM EDT | 405.00 | 50.55 | 63.50 | 66.25 | 0.00 | - | 1 | 290 | 30.52% |
| GS240719C00410000 | 2024-05-17 12:56PM EDT | 410.00 | 61.02 | 59.25 | 61.90 | +2.28 | +3.88% | 1 | 869 | 30.25% |
| GS240719C00415000 | 2024-05-17 3:46PM EDT | 415.00 | 55.48 | 54.25 | 58.05 | +0.33 | +0.60% | 7 | 1,742 | 30.84% |
| GS240719C00420000 | 2024-05-16 1:39PM EDT | 420.00 | 50.30 | 50.05 | 52.85 | 0.00 | - | 17 | 806 | 28.39% |
| GS240719C00425000 | 2024-05-17 1:50PM EDT | 425.00 | 46.84 | 45.45 | 48.45 | +1.16 | +2.54% | 1 | 541 | 27.52% |
| GS240719C00430000 | 2024-05-17 2:13PM EDT | 430.00 | 41.75 | 41.95 | 43.45 | +0.35 | +0.85% | 4 | 618 | 25.42% |
| GS240719C00435000 | 2024-05-17 2:32PM EDT | 435.00 | 38.19 | 38.20 | 39.00 | +1.49 | +4.06% | 1 | 1,029 | 24.25% |
| GS240719C00440000 | 2024-05-17 2:26PM EDT | 440.00 | 33.69 | 34.00 | 35.00 | +0.89 | +2.71% | 4 | 396 | 23.69% |
| GS240719C00445000 | 2024-05-17 2:13PM EDT | 445.00 | 30.09 | 29.70 | 31.75 | +0.39 | +1.31% | 4 | 368 | 24.04% |
| GS240719C00450000 | 2024-05-17 1:50PM EDT | 450.00 | 27.21 | 26.95 | 27.65 | +0.98 | +3.74% | 21 | 761 | 22.85% |
| GS240719C00455000 | 2024-05-17 3:23PM EDT | 455.00 | 23.65 | 23.10 | 24.75 | +0.35 | +1.50% | 18 | 195 | 23.11% |
| GS240719C00460000 | 2024-05-17 3:19PM EDT | 460.00 | 20.50 | 20.10 | 21.80 | +0.55 | +2.76% | 13 | 406 | 22.99% |
| GS240719C00465000 | 2024-05-17 3:31PM EDT | 465.00 | 17.90 | 17.75 | 18.20 | +0.65 | +3.77% | 37 | 400 | 21.74% |
| GS240719C00470000 | 2024-05-17 3:42PM EDT | 470.00 | 15.39 | 15.15 | 15.65 | +0.69 | +4.69% | 75 | 314 | 21.58% |
| GS240719C00475000 | 2024-05-17 3:20PM EDT | 475.00 | 12.75 | 12.85 | 13.25 | +0.28 | +2.25% | 32 | 149 | 21.30% |
| GS240719C00480000 | 2024-05-17 3:27PM EDT | 480.00 | 10.77 | 10.70 | 11.20 | +0.49 | +4.77% | 226 | 206 | 21.17% |
| GS240719C00485000 | 2024-05-17 2:13PM EDT | 485.00 | 8.76 | 8.85 | 9.25 | +0.21 | +2.46% | 14 | 465 | 20.86% |
| GS240719C00490000 | 2024-05-17 3:08PM EDT | 490.00 | 7.26 | 7.30 | 7.65 | +0.04 | +0.55% | 9 | 171 | 20.73% |
| GS240719C00495000 | 2024-05-17 1:31PM EDT | 495.00 | 6.36 | 5.85 | 6.35 | +0.26 | +4.26% | 2 | 369 | 20.73% |
| GS240719C00500000 | 2024-05-17 3:27PM EDT | 500.00 | 4.89 | 4.75 | 5.25 | -0.36 | -6.86% | 25 | 178 | 20.76% |
| GS240719C00505000 | 2024-05-17 2:40PM EDT | 505.00 | 3.90 | 3.85 | 4.25 | +0.45 | +13.04% | 7 | 40 | 20.68% |
| GS240719C00510000 | 2024-05-17 2:40PM EDT | 510.00 | 3.13 | 3.00 | 3.55 | -0.02 | -0.63% | 6 | 111 | 20.89% |
| GS240719C00515000 | 2024-05-17 3:27PM EDT | 515.00 | 2.55 | 2.37 | 2.82 | +1.74 | +214.81% | 1 | 1 | 20.78% |
| GS240719C00520000 | 2024-05-16 1:51PM EDT | 520.00 | 1.99 | 1.86 | 2.15 | 0.00 | - | 5 | 70 | 20.50% |
| GS240719C00525000 | 2024-05-17 3:28PM EDT | 525.00 | 1.60 | 1.48 | 1.89 | 0.00 | - | 6 | 6 | 21.06% |
| GS240719C00530000 | 2024-05-16 11:13AM EDT | 530.00 | 1.32 | 1.16 | 1.38 | 0.00 | - | 1 | 17 | 20.66% |
| GS240719C00535000 | 2024-05-17 2:47PM EDT | 535.00 | 1.01 | 0.91 | 1.12 | +0.18 | +21.69% | 23 | 7 | 20.82% |
| GS240719C00540000 | 2024-05-13 11:54AM EDT | 540.00 | 0.56 | 0.70 | 0.90 | 0.00 | - | 5 | 224 | 20.95% |
| GS240719C00545000 | 2024-05-17 1:31PM EDT | 545.00 | 0.74 | 0.64 | 0.75 | +0.39 | +111.43% | 1 | 15 | 21.23% |
| GS240719C00550000 | 2024-05-14 11:08AM EDT | 550.00 | 0.57 | 0.51 | 0.62 | -0.02 | -3.39% | 41 | 41 | 21.47% |
| GS240719C00555000 | 2024-05-16 2:26PM EDT | 555.00 | 0.46 | 0.41 | 0.80 | 0.00 | - | 1 | 0 | 23.50% |
| GS240719C00560000 | 2024-05-15 2:58PM EDT | 560.00 | 0.36 | 0.32 | 0.41 | 0.00 | - | 1 | 280 | 21.83% |
| GS240719C00565000 | 2024-05-15 1:24PM EDT | 565.00 | 0.31 | 0.26 | 0.34 | 0.00 | - | 1 | 5 | 22.07% |
Opciones de ventapor19 de julio de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240719P00170000 | 2024-05-17 3:39PM EDT | 170.00 | 0.10 | 0.00 | 0.22 | -0.01 | -9.09% | 6 | 117 | 90.23% |
| GS240719P00175000 | 2024-04-01 12:35PM EDT | 175.00 | 0.03 | 0.00 | 0.23 | 0.00 | - | 2 | 9 | 88.09% |
| GS240719P00180000 | 2024-03-14 2:37PM EDT | 180.00 | 0.12 | 0.06 | 0.57 | 0.00 | - | 2 | 11 | 96.00% |
| GS240719P00185000 | 2024-03-15 2:51PM EDT | 185.00 | 0.18 | 0.07 | 0.28 | 0.00 | - | 2 | 6 | 87.21% |
| GS240719P00190000 | 2024-04-25 3:13PM EDT | 190.00 | 0.06 | 0.00 | 0.23 | 0.00 | - | 30 | 38 | 81.15% |
| GS240719P00195000 | 2024-03-15 2:52PM EDT | 195.00 | 0.19 | 0.00 | 0.30 | 0.00 | - | 2 | 5 | 81.15% |
| GS240719P00200000 | 2024-04-29 2:50PM EDT | 200.00 | 0.11 | 0.00 | 0.84 | 0.00 | - | 2 | 63 | 89.26% |
| GS240719P00210000 | 2024-02-26 2:37PM EDT | 210.00 | 0.28 | 0.09 | 0.37 | 0.00 | - | 2 | 9 | 78.42% |
| GS240719P00220000 | 2024-02-23 3:54PM EDT | 220.00 | 0.28 | 0.06 | 0.35 | 0.00 | - | 2 | 3 | 73.14% |
| GS240719P00230000 | 2024-05-09 9:30AM EDT | 230.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 4 | 131 | 70.80% |
| GS240719P00240000 | 2024-04-12 12:59PM EDT | 240.00 | 0.39 | 0.01 | 0.19 | 0.00 | - | 1 | 27 | 60.35% |
| GS240719P00245000 | 2023-11-30 3:09PM EDT | 245.00 | 2.64 | 1.01 | 1.16 | 0.00 | - | - | 1 | 79.91% |
| GS240719P00250000 | 2024-04-19 2:42PM EDT | 250.00 | 0.22 | 0.00 | 0.21 | 0.00 | - | 7 | 82 | 57.23% |
| GS240719P00255000 | 2024-04-19 2:42PM EDT | 255.00 | 0.28 | 0.00 | 0.21 | 0.00 | - | 2 | 13 | 55.47% |
| GS240719P00260000 | 2024-04-22 1:04PM EDT | 260.00 | 0.22 | 0.00 | 0.21 | 0.00 | - | 2 | 20 | 53.81% |
| GS240719P00265000 | 2024-02-01 10:43AM EDT | 265.00 | 1.13 | 0.83 | 0.93 | 0.00 | - | - | 1 | 68.85% |
| GS240719P00270000 | 2024-04-12 2:09PM EDT | 270.00 | 0.75 | 0.02 | 0.17 | 0.00 | - | 1 | 5 | 50.10% |
| GS240719P00275000 | 2024-05-10 9:30AM EDT | 275.00 | 0.33 | 0.00 | 0.21 | 0.00 | - | 2 | 19 | 53.13% |
| GS240719P00280000 | 2024-05-15 1:59PM EDT | 280.00 | 0.06 | 0.02 | 0.21 | 0.00 | - | 1 | 29 | 51.47% |
| GS240719P00285000 | 2024-02-01 4:48PM EDT | 285.00 | 2.09 | 1.34 | 1.46 | 0.00 | - | 1 | 47 | 66.04% |
| GS240719P00290000 | 2024-04-16 2:55PM EDT | 290.00 | 0.78 | 0.03 | 0.24 | 0.00 | - | 1 | 7 | 49.07% |
| GS240719P00295000 | 2024-04-26 9:39AM EDT | 295.00 | 0.42 | 0.03 | 0.26 | 0.00 | - | 1 | 33 | 47.95% |
| GS240719P00300000 | 2024-05-09 10:06AM EDT | 300.00 | 0.18 | 0.04 | 0.27 | 0.00 | - | 1 | 44 | 46.63% |
| GS240719P00305000 | 2024-05-16 9:30AM EDT | 305.00 | 0.13 | 0.05 | 0.29 | 0.00 | - | 1 | 19 | 45.46% |
| GS240719P00310000 | 2024-04-30 12:23PM EDT | 310.00 | 0.45 | 0.05 | 0.30 | 0.00 | - | 1 | 66 | 44.14% |
| GS240719P00315000 | 2024-05-16 9:35AM EDT | 315.00 | 0.16 | 0.06 | 0.31 | 0.00 | - | 1 | 152 | 42.77% |
| GS240719P00320000 | 2024-05-16 2:14PM EDT | 320.00 | 0.19 | 0.07 | 0.32 | 0.00 | - | 4 | 249 | 41.43% |
| GS240719P00325000 | 2024-05-09 3:49PM EDT | 325.00 | 0.29 | 0.08 | 0.34 | 0.00 | - | 1 | 45 | 40.26% |
| GS240719P00330000 | 2024-05-15 11:59AM EDT | 330.00 | 0.23 | 0.09 | 0.35 | 0.00 | - | 1 | 124 | 38.92% |
| GS240719P00335000 | 2024-05-16 9:30AM EDT | 335.00 | 0.24 | 0.10 | 0.32 | 0.00 | - | 1 | 24 | 36.96% |
| GS240719P00340000 | 2024-05-17 12:07PM EDT | 340.00 | 0.22 | 0.12 | 0.40 | -0.13 | -37.14% | 20 | 84 | 36.67% |
| GS240719P00345000 | 2024-05-17 10:46AM EDT | 345.00 | 0.26 | 0.20 | 0.30 | -0.15 | -36.59% | 5 | 54 | 33.77% |
| GS240719P00350000 | 2024-05-09 1:24PM EDT | 350.00 | 0.54 | 0.26 | 0.34 | 0.00 | - | 2 | 652 | 32.96% |
| GS240719P00355000 | 2024-05-08 12:18PM EDT | 355.00 | 0.73 | 0.30 | 0.38 | 0.00 | - | 1 | 138 | 32.06% |
| GS240719P00360000 | 2024-05-17 3:12PM EDT | 360.00 | 0.38 | 0.32 | 0.43 | -0.03 | -7.32% | 2 | 208 | 31.23% |
| GS240719P00365000 | 2024-05-17 1:33PM EDT | 365.00 | 0.45 | 0.27 | 0.48 | -0.04 | -8.16% | 2 | 63 | 30.32% |
| GS240719P00370000 | 2024-05-17 1:04PM EDT | 370.00 | 0.51 | 0.44 | 0.54 | -0.05 | -8.93% | 5 | 154 | 29.46% |
| GS240719P00375000 | 2024-05-15 2:58PM EDT | 375.00 | 0.69 | 0.51 | 0.62 | 0.00 | - | 4 | 248 | 28.69% |
| GS240719P00380000 | 2024-05-16 2:30PM EDT | 380.00 | 0.75 | 0.58 | 0.71 | 0.00 | - | 4 | 258 | 27.89% |
| GS240719P00385000 | 2024-05-16 9:30AM EDT | 385.00 | 0.94 | 0.74 | 0.82 | 0.00 | - | 2 | 543 | 27.14% |
| GS240719P00390000 | 2024-05-17 3:31PM EDT | 390.00 | 0.91 | 0.81 | 0.95 | -0.13 | -12.50% | 4 | 408 | 26.40% |
| GS240719P00395000 | 2024-05-14 11:45AM EDT | 395.00 | 1.62 | 0.98 | 1.12 | 0.00 | - | 4 | 519 | 25.75% |
| GS240719P00400000 | 2024-05-17 3:54PM EDT | 400.00 | 1.27 | 1.00 | 1.42 | -0.10 | -7.30% | 326 | 762 | 25.52% |
| GS240719P00405000 | 2024-05-17 3:43PM EDT | 405.00 | 1.49 | 1.41 | 1.54 | -0.38 | -20.32% | 11 | 320 | 24.38% |
| GS240719P00410000 | 2024-05-17 3:58PM EDT | 410.00 | 1.73 | 1.57 | 1.97 | -0.33 | -16.02% | 67 | 521 | 24.23% |
| GS240719P00415000 | 2024-05-17 3:48PM EDT | 415.00 | 2.16 | 1.94 | 2.35 | -0.19 | -8.09% | 12 | 429 | 23.68% |
| GS240719P00420000 | 2024-05-17 3:58PM EDT | 420.00 | 2.62 | 2.51 | 2.68 | -0.55 | -17.35% | 212 | 503 | 22.80% |
| GS240719P00425000 | 2024-05-17 3:54PM EDT | 425.00 | 3.23 | 3.10 | 3.30 | -0.59 | -15.45% | 31 | 301 | 22.48% |
| GS240719P00430000 | 2024-05-17 3:51PM EDT | 430.00 | 3.90 | 3.55 | 4.00 | -0.45 | -10.34% | 66 | 284 | 22.07% |
| GS240719P00435000 | 2024-05-17 3:42PM EDT | 435.00 | 4.73 | 4.40 | 4.85 | -0.67 | -12.41% | 43 | 161 | 21.71% |
| GS240719P00440000 | 2024-05-17 3:58PM EDT | 440.00 | 5.68 | 5.40 | 5.85 | -0.69 | -10.83% | 75 | 420 | 21.34% |
| GS240719P00445000 | 2024-05-17 3:36PM EDT | 445.00 | 6.97 | 6.55 | 7.05 | -0.74 | -9.60% | 56 | 155 | 21.03% |
| GS240719P00450000 | 2024-05-17 3:45PM EDT | 450.00 | 8.40 | 7.95 | 8.55 | -0.82 | -8.89% | 53 | 214 | 20.87% |
| GS240719P00455000 | 2024-05-17 3:53PM EDT | 455.00 | 10.05 | 9.60 | 10.20 | -0.58 | -5.46% | 45 | 89 | 20.61% |
| GS240719P00460000 | 2024-05-17 2:36PM EDT | 460.00 | 12.32 | 11.65 | 11.95 | -0.58 | -4.50% | 21 | 225 | 20.18% |
| GS240719P00465000 | 2024-05-17 3:20PM EDT | 465.00 | 14.25 | 13.75 | 14.15 | -0.95 | -6.25% | 59 | 76 | 20.03% |
| GS240719P00470000 | 2024-05-17 2:31PM EDT | 470.00 | 17.05 | 16.15 | 16.60 | -1.11 | -6.11% | 17 | 16 | 19.87% |
| GS240719P00480000 | 2024-05-09 3:35PM EDT | 480.00 | 30.98 | 21.15 | 22.90 | 0.00 | - | 1 | 1 | 20.41% |
| GS240719P00485000 | 2024-05-13 3:30PM EDT | 485.00 | 35.90 | 27.00 | 26.25 | 0.00 | - | 7 | 6 | 20.49% |
| GS240719P00490000 | 2024-05-13 10:00AM EDT | 490.00 | 38.75 | 30.50 | 32.05 | 0.00 | - | 3 | 3 | 23.78% |
| GS240719P00500000 | 2024-05-16 3:39PM EDT | 500.00 | 38.37 | 35.20 | 37.25 | 0.00 | - | 3 | 5 | 20.30% |
| GS240719P00550000 | 2024-05-16 1:19PM EDT | 550.00 | 84.70 | 83.25 | 86.30 | 0.00 | - | 6 | 6 | 32.97% |
| GS240719P00560000 | 2024-05-13 10:46AM EDT | 560.00 | 105.90 | 92.00 | 96.35 | 0.00 | - | 10 | 11 | 35.57% |
© 2024 Yahoo. Todos los derechos reservados.