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 comprapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240920C00160000 | 2023-09-20 3:59PM EDT | 160.00 | 178.51 | 138.15 | 145.50 | 0.00 | - | 1 | 1 | 0.00% |
| GS240920C00200000 | 2024-04-08 9:38AM EDT | 200.00 | 212.60 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| GS240920C00220000 | 2024-05-07 9:49AM EDT | 220.00 | 226.93 | 246.20 | 250.60 | 0.00 | - | - | 1 | 60.33% |
| GS240920C00235000 | 2023-09-27 9:31AM EDT | 235.00 | 98.85 | 67.30 | 68.65 | 0.00 | - | 11 | 11 | 0.00% |
| GS240920C00240000 | 2024-02-26 10:58AM EDT | 240.00 | 157.38 | 171.10 | 175.95 | 0.00 | - | 1 | 1 | 0.00% |
| GS240920C00250000 | 2024-04-25 10:29AM EDT | 250.00 | 168.40 | 216.70 | 221.10 | 0.00 | - | - | 10 | 55.64% |
| GS240920C00260000 | 2023-07-11 2:20PM EDT | 260.00 | 77.44 | 93.20 | 95.90 | 0.00 | - | - | 1 | 0.00% |
| GS240920C00265000 | 2024-05-17 12:51PM EDT | 265.00 | 204.75 | 201.95 | 206.35 | +80.13 | +64.30% | 1 | 1 | 52.76% |
| GS240920C00270000 | 2023-11-14 4:33PM EDT | 270.00 | 81.70 | 120.05 | 121.65 | 0.00 | - | - | 9 | 0.00% |
| GS240920C00275000 | 2023-11-14 4:34PM EDT | 275.00 | 77.60 | 113.70 | 117.25 | 0.00 | - | 2 | 2 | 0.00% |
| GS240920C00280000 | 2024-05-01 3:10PM EDT | 280.00 | 155.40 | 187.35 | 191.40 | 0.00 | - | 1 | 18 | 58.51% |
| GS240920C00290000 | 2024-04-18 3:16PM EDT | 290.00 | 118.16 | 177.45 | 181.80 | 0.00 | - | 1 | 5 | 56.53% |
| GS240920C00295000 | 2023-12-26 3:01PM EDT | 295.00 | 96.98 | 89.60 | 93.20 | 0.00 | - | 8 | 6 | 0.00% |
| GS240920C00300000 | 2024-05-16 3:57PM EDT | 300.00 | 167.64 | 167.60 | 172.00 | 0.00 | - | 1 | 36 | 53.84% |
| GS240920C00305000 | 2024-05-02 2:09PM EDT | 305.00 | 130.00 | 162.70 | 167.10 | 0.00 | - | 5 | 78 | 52.51% |
| GS240920C00310000 | 2024-04-11 1:05PM EDT | 310.00 | 94.60 | 143.10 | 152.00 | 0.00 | - | 287 | 310 | 0.00% |
| GS240920C00315000 | 2024-04-26 1:21PM EDT | 315.00 | 116.83 | 153.00 | 157.35 | 0.00 | - | 2 | 84 | 50.00% |
| GS240920C00320000 | 2024-05-15 2:24PM EDT | 320.00 | 146.35 | 148.15 | 152.45 | 0.00 | - | 1 | 60 | 48.68% |
| GS240920C00325000 | 2024-05-16 1:04PM EDT | 325.00 | 144.38 | 143.20 | 147.60 | 0.00 | - | 3 | 21 | 47.49% |
| GS240920C00330000 | 2024-04-11 12:58PM EDT | 330.00 | 76.20 | 126.40 | 130.65 | 0.00 | - | 1 | 77 | 0.00% |
| GS240920C00335000 | 2024-05-09 1:30PM EDT | 335.00 | 121.37 | 133.45 | 137.90 | 0.00 | - | 1 | 268 | 45.10% |
| GS240920C00340000 | 2024-04-29 9:40AM EDT | 340.00 | 95.30 | 128.60 | 133.05 | 0.00 | - | 2 | 125 | 43.90% |
| GS240920C00345000 | 2024-05-17 3:47PM EDT | 345.00 | 125.58 | 123.85 | 128.20 | +4.98 | +4.13% | 12 | 66 | 42.69% |
| GS240920C00350000 | 2024-05-17 9:47AM EDT | 350.00 | 119.87 | 118.95 | 123.40 | +54.27 | +82.73% | 1 | 455 | 41.58% |
| GS240920C00355000 | 2024-05-07 9:41AM EDT | 355.00 | 96.45 | 114.15 | 118.60 | 0.00 | - | 14 | 417 | 40.46% |
| GS240920C00360000 | 2024-05-03 10:29AM EDT | 360.00 | 85.00 | 107.00 | 113.80 | 0.00 | - | 2 | 99 | 39.33% |
| GS240920C00365000 | 2024-05-16 10:49AM EDT | 365.00 | 105.67 | 102.20 | 109.05 | 0.00 | - | 1 | 95 | 38.28% |
| GS240920C00370000 | 2024-05-17 11:26AM EDT | 370.00 | 101.21 | 98.00 | 104.30 | +18.46 | +22.31% | 8 | 198 | 37.21% |
| GS240920C00375000 | 2024-05-09 10:52AM EDT | 375.00 | 81.47 | 95.25 | 98.10 | 0.00 | - | 2 | 647 | 33.46% |
| GS240920C00380000 | 2024-05-03 1:18PM EDT | 380.00 | 69.67 | 92.05 | 96.45 | 0.00 | - | 1 | 1,790 | 37.71% |
| GS240920C00385000 | 2024-05-14 1:08PM EDT | 385.00 | 80.93 | 87.45 | 90.05 | 0.00 | - | 4 | 159 | 33.88% |
| GS240920C00390000 | 2024-05-14 10:07AM EDT | 390.00 | 75.45 | 79.85 | 86.60 | 0.00 | - | 1 | 2,033 | 34.72% |
| GS240920C00395000 | 2024-05-14 10:43AM EDT | 395.00 | 71.45 | 78.30 | 82.40 | 0.00 | - | 1 | 349 | 34.27% |
| GS240920C00400000 | 2024-05-17 2:13PM EDT | 400.00 | 73.00 | 73.80 | 75.20 | +0.31 | +0.43% | 4 | 1,242 | 29.48% |
| GS240920C00405000 | 2024-05-16 9:32AM EDT | 405.00 | 69.13 | 69.40 | 70.75 | 0.00 | - | 3 | 1,576 | 28.73% |
| GS240920C00410000 | 2024-05-16 9:31AM EDT | 410.00 | 64.14 | 65.05 | 67.55 | 0.00 | - | 3 | 1,409 | 29.57% |
| GS240920C00415000 | 2024-05-17 2:46PM EDT | 415.00 | 59.65 | 60.80 | 61.90 | +7.50 | +14.38% | 2 | 1,671 | 27.10% |
| GS240920C00420000 | 2024-05-17 3:40PM EDT | 420.00 | 57.16 | 56.65 | 59.20 | +0.81 | +1.44% | 1 | 366 | 28.29% |
| GS240920C00425000 | 2024-05-17 3:40PM EDT | 425.00 | 53.10 | 52.65 | 53.70 | +1.55 | +3.01% | 1 | 294 | 25.99% |
| GS240920C00430000 | 2024-05-15 3:41PM EDT | 430.00 | 48.53 | 48.70 | 49.75 | +1.53 | +3.26% | 1 | 723 | 25.47% |
| GS240920C00435000 | 2024-05-16 12:20PM EDT | 435.00 | 45.22 | 44.90 | 47.00 | 0.00 | - | 4 | 262 | 26.12% |
| GS240920C00440000 | 2024-05-17 9:55AM EDT | 440.00 | 41.48 | 41.25 | 43.65 | +1.01 | +2.50% | 1 | 390 | 25.97% |
| GS240920C00445000 | 2024-05-15 9:35AM EDT | 445.00 | 35.25 | 37.75 | 38.70 | 0.00 | - | 2 | 201 | 24.10% |
| GS240920C00450000 | 2024-05-17 1:58PM EDT | 450.00 | 34.38 | 34.40 | 35.60 | +1.38 | +4.18% | 9 | 466 | 23.98% |
| GS240920C00455000 | 2024-05-17 1:58PM EDT | 455.00 | 31.44 | 31.25 | 32.40 | +1.09 | +3.59% | 5 | 225 | 23.63% |
| GS240920C00460000 | 2024-05-17 3:41PM EDT | 460.00 | 28.75 | 28.25 | 29.10 | +1.00 | +3.60% | 4 | 282 | 23.05% |
| GS240920C00465000 | 2024-05-17 3:13PM EDT | 465.00 | 25.54 | 25.65 | 26.25 | +0.44 | +1.75% | 12 | 232 | 22.76% |
| GS240920C00470000 | 2024-05-17 2:28PM EDT | 470.00 | 22.95 | 23.05 | 23.60 | +0.85 | +3.85% | 7 | 330 | 22.51% |
| GS240920C00480000 | 2024-05-17 3:30PM EDT | 480.00 | 18.42 | 18.35 | 18.85 | +0.50 | +2.79% | 54 | 140 | 22.07% |
| GS240920C00490000 | 2024-05-17 12:13PM EDT | 490.00 | 14.90 | 14.30 | 14.85 | +0.75 | +5.30% | 20 | 136 | 21.74% |
| GS240920C00500000 | 2024-05-17 3:10PM EDT | 500.00 | 10.90 | 10.85 | 11.55 | -0.15 | -1.36% | 55 | 268 | 21.50% |
| GS240920C00520000 | 2024-05-17 9:52AM EDT | 520.00 | 6.57 | 6.30 | 6.70 | +0.37 | +5.97% | 32 | 81 | 21.15% |
| GS240920C00540000 | 2024-05-15 11:56AM EDT | 540.00 | 3.45 | 3.50 | 3.85 | 0.00 | - | 7 | 138 | 21.19% |
| GS240920C00560000 | 2024-05-17 10:53AM EDT | 560.00 | 1.92 | 1.75 | 2.09 | -0.08 | -4.00% | 5 | 85 | 21.15% |
| GS240920C00580000 | 2024-05-14 9:45AM EDT | 580.00 | 0.86 | 1.03 | 1.19 | 0.00 | - | 1 | 151 | 21.49% |
Opciones de ventapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240920P00150000 | 2024-05-14 3:11PM EDT | 150.00 | 0.03 | 0.00 | 0.24 | 0.00 | - | 16 | 123 | 71.88% |
| GS240920P00155000 | 2024-02-15 10:30AM EDT | 155.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 1 | 13 | 72.80% |
| GS240920P00160000 | 2024-02-15 10:30AM EDT | 160.00 | 0.16 | 0.00 | 0.35 | 0.00 | - | 1 | 94 | 70.80% |
| GS240920P00165000 | 2024-03-06 2:36PM EDT | 165.00 | 0.14 | 0.04 | 0.44 | 0.00 | - | 2 | 12 | 71.39% |
| GS240920P00170000 | 2024-05-03 9:38AM EDT | 170.00 | 0.14 | 0.00 | 0.26 | 0.00 | - | 1 | 60 | 64.84% |
| GS240920P00175000 | 2024-03-06 2:30PM EDT | 175.00 | 0.21 | 0.06 | 0.48 | 0.00 | - | 2 | 8 | 68.46% |
| GS240920P00180000 | 2024-04-12 3:09PM EDT | 180.00 | 0.20 | 0.00 | 0.19 | 0.00 | - | 4 | 248 | 59.47% |
| GS240920P00185000 | 2024-03-14 2:42PM EDT | 185.00 | 0.33 | 0.10 | 0.44 | 0.00 | - | 2 | 25 | 64.84% |
| GS240920P00190000 | 2024-05-06 1:26PM EDT | 190.00 | 0.16 | 0.00 | 0.26 | 0.00 | - | 7 | 107 | 58.11% |
| GS240920P00195000 | 2024-04-01 10:30AM EDT | 195.00 | 0.19 | 0.00 | 0.34 | 0.00 | - | 5 | 31 | 58.20% |
| GS240920P00200000 | 2024-02-14 3:17PM EDT | 200.00 | 0.58 | 0.12 | 0.56 | 0.00 | - | 10 | 221 | 61.43% |
| GS240920P00205000 | 2024-02-06 10:39AM EDT | 205.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 8 | 68 | 25.00% |
| GS240920P00210000 | 2024-05-09 12:41PM EDT | 210.00 | 0.28 | 0.00 | 0.26 | 0.00 | - | 1 | 1,110 | 52.05% |
| GS240920P00215000 | 2023-12-19 3:02PM EDT | 215.00 | 0.97 | 0.85 | 0.97 | 0.00 | - | 1 | 31 | 64.87% |
| GS240920P00220000 | 2024-04-15 11:30AM EDT | 220.00 | 0.38 | 0.00 | 0.25 | 0.00 | - | 2 | 27 | 52.98% |
| GS240920P00225000 | 2024-05-03 2:01PM EDT | 225.00 | 0.15 | 0.04 | 0.29 | 0.00 | - | 7 | 265 | 52.44% |
| GS240920P00230000 | 2024-05-15 1:52PM EDT | 230.00 | 0.10 | 0.05 | 0.30 | 0.00 | - | 31 | 240 | 51.20% |
| GS240920P00235000 | 2024-05-03 11:46AM EDT | 235.00 | 0.13 | 0.05 | 0.31 | 0.00 | - | 4 | 22 | 49.98% |
| GS240920P00240000 | 2024-05-15 10:54AM EDT | 240.00 | 0.20 | 0.06 | 0.32 | 0.00 | - | 4 | 66 | 48.78% |
| GS240920P00245000 | 2024-01-23 12:21PM EDT | 245.00 | 1.45 | 1.09 | 1.20 | 0.00 | - | 28 | 73 | 57.01% |
| GS240920P00250000 | 2024-04-24 1:22PM EDT | 250.00 | 0.45 | 0.09 | 0.34 | 0.00 | - | 4 | 77 | 46.39% |
| GS240920P00255000 | 2023-12-07 3:00PM EDT | 255.00 | 4.70 | 2.18 | 2.39 | 0.00 | - | 12 | 59 | 61.04% |
| GS240920P00260000 | 2024-05-06 10:09AM EDT | 260.00 | 0.28 | 0.08 | 0.36 | 0.00 | - | 10 | 210 | 44.07% |
| GS240920P00265000 | 2024-05-09 9:30AM EDT | 265.00 | 0.30 | 0.09 | 0.30 | 0.00 | - | 25 | 108 | 41.75% |
| GS240920P00270000 | 2024-05-06 10:08AM EDT | 270.00 | 0.33 | 0.09 | 0.38 | 0.00 | - | 8 | 1,132 | 41.80% |
| GS240920P00275000 | 2024-05-03 9:47AM EDT | 275.00 | 0.39 | 0.10 | 0.40 | 0.00 | - | 1 | 254 | 40.82% |
| GS240920P00280000 | 2024-04-26 3:53PM EDT | 280.00 | 0.65 | 0.11 | 0.41 | 0.00 | - | 12 | 258 | 39.70% |
| GS240920P00285000 | 2024-05-13 3:54PM EDT | 285.00 | 0.34 | 0.12 | 0.44 | 0.00 | - | 1 | 105 | 38.84% |
| GS240920P00290000 | 2024-04-23 10:31AM EDT | 290.00 | 1.05 | 0.13 | 0.46 | 0.00 | - | 5 | 110 | 37.87% |
| GS240920P00295000 | 2024-05-02 3:53PM EDT | 295.00 | 0.78 | 0.15 | 0.49 | 0.00 | - | 1 | 128 | 36.99% |
| GS240920P00300000 | 2024-05-17 12:29PM EDT | 300.00 | 0.33 | 0.32 | 0.41 | -0.13 | -28.26% | 1 | 536 | 34.89% |
| GS240920P00305000 | 2024-05-06 1:23PM EDT | 305.00 | 0.75 | 0.30 | 0.47 | 0.00 | - | 1 | 263 | 34.40% |
| GS240920P00310000 | 2024-05-10 3:41PM EDT | 310.00 | 0.57 | 0.35 | 0.52 | 0.00 | - | 1 | 338 | 33.73% |
| GS240920P00315000 | 2024-05-17 9:34AM EDT | 315.00 | 0.49 | 0.40 | 0.57 | -1.48 | -75.13% | 1 | 108 | 33.03% |
| GS240920P00320000 | 2024-05-14 2:28PM EDT | 320.00 | 0.55 | 0.45 | 0.60 | -0.14 | -20.29% | 1 | 417 | 32.13% |
| GS240920P00325000 | 2024-05-03 9:47AM EDT | 325.00 | 1.27 | 0.52 | 0.66 | 0.00 | - | 1 | 132 | 31.45% |
| GS240920P00330000 | 2024-04-30 1:10PM EDT | 330.00 | 2.03 | 0.59 | 1.03 | 0.00 | - | 1 | 375 | 32.69% |
| GS240920P00335000 | 2024-04-26 3:21PM EDT | 335.00 | 2.46 | 0.67 | 0.81 | 0.00 | - | 9 | 514 | 30.18% |
| GS240920P00340000 | 2024-05-14 12:28PM EDT | 340.00 | 1.10 | 0.76 | 0.91 | 0.00 | - | 5 | 480 | 29.63% |
| GS240920P00345000 | 2024-05-08 11:56AM EDT | 345.00 | 1.71 | 0.86 | 1.31 | 0.00 | - | 1 | 193 | 30.47% |
| GS240920P00350000 | 2024-05-16 3:25PM EDT | 350.00 | 1.17 | 0.99 | 1.43 | 0.00 | - | 23 | 672 | 29.77% |
| GS240920P00355000 | 2024-05-09 11:51AM EDT | 355.00 | 1.87 | 1.11 | 1.87 | 0.00 | - | 2 | 83 | 30.22% |
| GS240920P00360000 | 2024-05-15 11:58AM EDT | 360.00 | 1.50 | 1.28 | 2.20 | 0.00 | - | 3 | 254 | 30.04% |
| GS240920P00365000 | 2024-05-16 9:31AM EDT | 365.00 | 1.68 | 1.47 | 2.39 | 0.00 | - | 3 | 164 | 29.34% |
| GS240920P00370000 | 2024-05-16 1:06PM EDT | 370.00 | 1.83 | 1.69 | 1.81 | 0.00 | - | 14 | 1,162 | 26.31% |
| GS240920P00375000 | 2024-05-14 10:58AM EDT | 375.00 | 2.56 | 1.69 | 2.88 | 0.00 | - | 3 | 135 | 28.07% |
| GS240920P00380000 | 2024-05-17 12:02PM EDT | 380.00 | 2.27 | 2.19 | 2.33 | -0.18 | -7.35% | 10 | 1,023 | 25.36% |
| GS240920P00385000 | 2024-05-16 3:36PM EDT | 385.00 | 2.77 | 2.26 | 2.83 | 0.00 | - | 3 | 629 | 25.35% |
| GS240920P00390000 | 2024-05-15 2:49PM EDT | 390.00 | 3.40 | 2.59 | 3.15 | 0.00 | - | 20 | 201 | 24.78% |
| GS240920P00395000 | 2024-05-15 2:49PM EDT | 395.00 | 3.90 | 3.00 | 3.45 | 0.00 | - | 28 | 485 | 24.09% |
| GS240920P00400000 | 2024-05-17 2:17PM EDT | 400.00 | 3.97 | 3.75 | 3.95 | -0.48 | -10.79% | 3 | 407 | 23.72% |
| GS240920P00405000 | 2024-05-15 2:49PM EDT | 405.00 | 4.55 | 4.30 | 4.50 | -0.50 | -9.90% | 1 | 103 | 23.33% |
| GS240920P00410000 | 2024-05-17 10:01AM EDT | 410.00 | 5.17 | 4.65 | 5.15 | -0.13 | -2.45% | 2 | 367 | 22.98% |
| GS240920P00415000 | 2024-05-10 3:55PM EDT | 415.00 | 5.87 | 5.65 | 5.95 | -2.38 | -28.85% | 1 | 163 | 22.73% |
| GS240920P00420000 | 2024-05-17 3:33PM EDT | 420.00 | 6.61 | 6.35 | 6.75 | -0.19 | -2.79% | 26 | 128 | 22.35% |
| GS240920P00425000 | 2024-05-17 2:32PM EDT | 425.00 | 7.80 | 7.40 | 7.75 | -0.38 | -4.65% | 13 | 128 | 22.11% |
| GS240920P00430000 | 2024-05-17 1:57PM EDT | 430.00 | 8.72 | 8.45 | 8.80 | -0.10 | -1.13% | 2 | 155 | 21.78% |
| GS240920P00435000 | 2024-05-17 11:43AM EDT | 435.00 | 10.00 | 8.90 | 10.05 | 0.00 | - | 1 | 63 | 21.55% |
| GS240920P00440000 | 2024-05-17 10:19AM EDT | 440.00 | 11.48 | 10.85 | 11.35 | -0.69 | -5.67% | 1 | 126 | 21.22% |
| GS240920P00445000 | 2024-05-17 3:44PM EDT | 445.00 | 12.65 | 12.25 | 12.90 | -0.22 | -1.71% | 4 | 70 | 21.02% |
| GS240920P00450000 | 2024-05-17 3:28PM EDT | 450.00 | 14.30 | 14.00 | 16.00 | -0.82 | -5.42% | 7 | 82 | 22.17% |
| GS240920P00455000 | 2024-05-17 3:49PM EDT | 455.00 | 16.19 | 14.50 | 16.40 | -1.61 | -9.04% | 14 | 19 | 20.53% |
| GS240920P00460000 | 2024-05-17 3:00PM EDT | 460.00 | 18.40 | 17.65 | 18.40 | -0.65 | -3.41% | 12 | 31 | 20.29% |
| GS240920P00465000 | 2024-05-17 12:07PM EDT | 465.00 | 20.30 | 20.00 | 20.50 | -2.25 | -9.98% | 14 | 19 | 19.99% |
| GS240920P00470000 | 2024-05-17 3:41PM EDT | 470.00 | 22.65 | 22.35 | 22.90 | -0.75 | -3.21% | 24 | 16 | 19.80% |
| GS240920P00480000 | 2024-05-17 2:48PM EDT | 480.00 | 28.80 | 27.60 | 28.10 | -0.45 | -1.54% | 13 | 8 | 19.29% |
| GS240920P00490000 | 2024-05-16 12:35PM EDT | 490.00 | 34.16 | 33.15 | 34.35 | 0.00 | - | 30 | 32 | 19.08% |
| GS240920P00600000 | 2024-05-03 3:29PM EDT | 600.00 | 162.77 | 130.00 | 138.55 | 0.00 | - | 2 | 1 | 35.56% |
© 2024 Yahoo. Todos los derechos reservados.