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 comprapor15 de noviembre de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GS241115C00210000 | 2024-05-07 9:35AM EDT | 210.00 | 236.80 | 254.60 | 260.65 | 0.00 | - | - | 1 | 68.03% |
| GS241115C00220000 | 2024-05-07 9:40AM EDT | 220.00 | 227.45 | 244.85 | 252.30 | 0.00 | - | - | 2 | 51.93% |
| GS241115C00250000 | 2024-03-04 12:59PM EDT | 250.00 | 151.76 | 165.50 | 170.45 | 0.00 | - | 3 | 0 | 0.00% |
| GS241115C00260000 | 2024-01-24 2:39PM EDT | 260.00 | 126.30 | 133.60 | 137.85 | 0.00 | - | - | 3 | 0.00% |
| GS241115C00280000 | 2024-01-25 3:10PM EDT | 280.00 | 110.50 | 116.55 | 119.20 | 0.00 | - | 2 | 15 | 0.00% |
| GS241115C00290000 | 2024-04-04 12:00PM EDT | 290.00 | 131.10 | 150.20 | 155.05 | 0.00 | - | 3 | 2 | 0.00% |
| GS241115C00300000 | 2024-04-19 1:48PM EDT | 300.00 | 113.20 | 169.15 | 173.65 | 0.00 | - | 2 | 11 | 48.71% |
| GS241115C00310000 | 2024-03-04 11:36AM EDT | 310.00 | 96.30 | 110.50 | 115.10 | 0.00 | - | 2 | 2 | 0.00% |
| GS241115C00320000 | 2024-03-25 9:40AM EDT | 320.00 | 99.28 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| GS241115C00330000 | 2024-04-24 2:11PM EDT | 330.00 | 102.00 | 140.65 | 145.30 | 0.00 | - | 2 | 2 | 43.34% |
| GS241115C00340000 | 2024-04-22 3:45PM EDT | 340.00 | 88.05 | 131.30 | 135.80 | 0.00 | - | 4 | 10 | 41.36% |
| GS241115C00350000 | 2024-05-15 10:03AM EDT | 350.00 | 119.50 | 120.55 | 124.95 | 0.00 | - | 1 | 20 | 37.23% |
| GS241115C00360000 | 2024-05-09 10:19AM EDT | 360.00 | 99.49 | 111.35 | 115.65 | 0.00 | - | 1 | 93 | 35.62% |
| GS241115C00370000 | 2024-05-13 3:32PM EDT | 370.00 | 93.60 | 102.35 | 106.55 | 0.00 | - | 1 | 139 | 34.20% |
| GS241115C00380000 | 2024-05-13 12:22PM EDT | 380.00 | 96.75 | 96.45 | 97.50 | +9.82 | +11.30% | 12 | 39 | 32.72% |
| GS241115C00390000 | 2024-05-13 1:29PM EDT | 390.00 | 77.00 | 87.80 | 89.00 | 0.00 | - | 3 | 165 | 31.76% |
| GS241115C00400000 | 2024-05-17 1:47PM EDT | 400.00 | 79.90 | 79.40 | 80.70 | +28.75 | +56.21% | 8 | 249 | 30.80% |
| GS241115C00410000 | 2024-05-17 2:00PM EDT | 410.00 | 71.15 | 71.30 | 72.50 | +4.30 | +6.43% | 1 | 30 | 29.71% |
| GS241115C00420000 | 2024-05-16 10:14AM EDT | 420.00 | 62.73 | 63.55 | 64.70 | 0.00 | - | 1 | 181 | 28.78% |
| GS241115C00430000 | 2024-05-06 1:28PM EDT | 430.00 | 40.61 | 56.15 | 57.25 | 0.00 | - | 2 | 110 | 27.91% |
| GS241115C00440000 | 2024-05-17 12:45PM EDT | 440.00 | 49.80 | 49.35 | 50.40 | +5.95 | +13.57% | 1 | 228 | 27.26% |
| GS241115C00450000 | 2024-05-17 1:50PM EDT | 450.00 | 43.20 | 42.70 | 45.10 | +1.90 | +4.60% | 13 | 117 | 27.53% |
| GS241115C00460000 | 2024-05-17 1:51PM EDT | 460.00 | 37.25 | 36.70 | 37.75 | +1.40 | +3.91% | 81 | 299 | 25.86% |
| GS241115C00470000 | 2024-05-17 1:51PM EDT | 470.00 | 31.80 | 31.40 | 32.20 | +0.60 | +1.92% | 9 | 129 | 25.26% |
| GS241115C00480000 | 2024-05-17 1:12PM EDT | 480.00 | 27.35 | 26.55 | 27.65 | +1.05 | +3.99% | 3 | 50 | 25.07% |
| GS241115C00490000 | 2024-05-17 1:12PM EDT | 490.00 | 23.00 | 22.25 | 22.90 | +1.10 | +5.02% | 2 | 86 | 24.38% |
| GS241115C00500000 | 2024-05-17 1:24PM EDT | 500.00 | 19.25 | 18.50 | 19.15 | +1.05 | +5.77% | 2 | 602 | 24.09% |
| GS241115C00510000 | 2024-05-17 3:29PM EDT | 510.00 | 15.31 | 15.25 | 17.25 | +0.91 | +6.32% | 4 | 83 | 24.97% |
| GS241115C00520000 | 2024-05-15 3:54PM EDT | 520.00 | 12.15 | 12.55 | 13.10 | 0.00 | - | 2 | 78 | 23.64% |
| GS241115C00530000 | 2024-05-15 10:57AM EDT | 530.00 | 9.80 | 10.20 | 10.65 | 0.00 | - | 8 | 49 | 23.40% |
| GS241115C00540000 | 2024-05-17 10:19AM EDT | 540.00 | 8.45 | 8.25 | 8.65 | +0.43 | +5.36% | 3 | 27 | 23.24% |
| GS241115C00550000 | 2024-05-10 10:18AM EDT | 550.00 | 5.65 | 6.65 | 7.25 | 0.00 | - | 22 | 90 | 23.42% |
| GS241115C00560000 | 2024-05-17 2:03PM EDT | 560.00 | 5.35 | 5.30 | 5.65 | +0.15 | +2.88% | 2 | 57 | 23.07% |
| GS241115C00580000 | 2024-05-10 10:33AM EDT | 580.00 | 3.68 | 3.40 | 3.65 | +0.75 | +25.60% | 3 | 10 | 23.00% |
| GS241115C00600000 | 2024-03-26 10:32AM EDT | 600.00 | 0.87 | 0.66 | 0.85 | 0.00 | - | 1 | 1 | 18.89% |
| GS241115C00640000 | 2024-05-06 12:54PM EDT | 640.00 | 0.68 | 0.89 | 1.06 | 0.00 | - | - | 1 | 23.62% |
Opciones de ventapor15 de noviembre de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GS241115P00195000 | 2024-04-12 10:00AM EDT | 195.00 | 0.62 | 0.00 | 0.28 | 0.00 | - | 3 | 3 | 51.27% |
| GS241115P00210000 | 2024-04-08 10:29AM EDT | 210.00 | 0.67 | 0.00 | 0.48 | 0.00 | - | - | 10 | 50.59% |
| GS241115P00230000 | 2024-04-04 11:04AM EDT | 230.00 | 0.90 | 0.12 | 0.61 | 0.00 | - | 8 | 12 | 46.83% |
| GS241115P00240000 | 2024-03-27 10:28AM EDT | 240.00 | 1.15 | 0.66 | 0.83 | 0.00 | - | 3 | 4 | 46.35% |
| GS241115P00250000 | 2024-05-07 12:03PM EDT | 250.00 | 0.53 | 0.15 | 0.57 | 0.00 | - | 2 | 19 | 41.41% |
| GS241115P00260000 | 2024-04-18 3:02PM EDT | 260.00 | 1.53 | 0.20 | 0.64 | 0.00 | - | 2 | 28 | 39.73% |
| GS241115P00270000 | 2024-05-03 2:03PM EDT | 270.00 | 0.87 | 0.46 | 0.61 | 0.00 | - | 6 | 33 | 37.17% |
| GS241115P00280000 | 2024-05-15 11:45AM EDT | 280.00 | 0.69 | 0.55 | 0.73 | 0.00 | - | 10 | 23 | 35.94% |
| GS241115P00290000 | 2024-04-17 3:49PM EDT | 290.00 | 2.92 | 0.73 | 0.86 | 0.00 | - | 4 | 50 | 34.64% |
| GS241115P00300000 | 2024-05-14 9:30AM EDT | 300.00 | 1.23 | 0.90 | 1.03 | 0.00 | - | 1 | 35 | 33.48% |
| GS241115P00310000 | 2024-05-16 10:10AM EDT | 310.00 | 1.20 | 1.04 | 1.23 | 0.00 | - | 1 | 78 | 32.34% |
| GS241115P00320000 | 2024-04-25 2:10PM EDT | 320.00 | 3.80 | 1.32 | 2.07 | 0.00 | - | 9 | 21 | 33.42% |
| GS241115P00330000 | 2024-04-30 10:08AM EDT | 330.00 | 3.85 | 1.57 | 2.06 | 0.00 | - | 3 | 25 | 31.13% |
| GS241115P00340000 | 2024-05-13 3:34PM EDT | 340.00 | 2.68 | 1.92 | 2.13 | 0.00 | - | 4 | 236 | 29.13% |
| GS241115P00350000 | 2024-05-07 12:33PM EDT | 350.00 | 4.07 | 2.33 | 2.80 | 0.00 | - | 3 | 41 | 28.71% |
| GS241115P00360000 | 2024-05-17 2:19PM EDT | 360.00 | 3.15 | 2.96 | 3.15 | -0.65 | -17.11% | 1 | 42 | 27.26% |
| GS241115P00370000 | 2024-05-15 2:56PM EDT | 370.00 | 4.18 | 3.65 | 3.90 | 0.00 | - | 1 | 131 | 26.49% |
| GS241115P00380000 | 2024-05-17 11:55AM EDT | 380.00 | 4.65 | 3.95 | 5.00 | -0.58 | -11.09% | 1 | 102 | 26.04% |
| GS241115P00390000 | 2024-05-09 3:23PM EDT | 390.00 | 7.60 | 5.30 | 5.85 | 0.00 | - | 5 | 97 | 24.90% |
| GS241115P00400000 | 2024-05-17 3:26PM EDT | 400.00 | 7.14 | 7.00 | 7.35 | -0.62 | -7.99% | 20 | 88 | 24.39% |
| GS241115P00410000 | 2024-05-16 3:49PM EDT | 410.00 | 9.30 | 8.65 | 9.05 | 0.00 | - | 1 | 333 | 23.77% |
| GS241115P00420000 | 2024-05-15 12:23PM EDT | 420.00 | 11.95 | 10.65 | 11.30 | 0.00 | - | 10 | 137 | 23.37% |
| GS241115P00430000 | 2024-05-17 10:35AM EDT | 430.00 | 13.61 | 13.00 | 13.75 | -2.59 | -15.99% | 1 | 160 | 22.79% |
| GS241115P00440000 | 2024-05-17 1:53PM EDT | 440.00 | 16.25 | 15.75 | 16.50 | -0.08 | -0.49% | 4 | 73 | 22.11% |
| GS241115P00450000 | 2024-05-17 2:24PM EDT | 450.00 | 20.25 | 18.00 | 19.90 | -0.25 | -1.22% | 6 | 26 | 21.59% |
| GS241115P00460000 | 2024-05-17 1:14PM EDT | 460.00 | 23.50 | 23.00 | 23.85 | -1.10 | -4.47% | 3 | 18 | 21.10% |
| GS241115P00470000 | 2024-05-17 2:54PM EDT | 470.00 | 28.70 | 27.40 | 28.45 | -0.50 | -1.71% | 4 | 7 | 20.69% |
| GS241115P00480000 | 2024-05-17 1:23PM EDT | 480.00 | 33.00 | 32.55 | 33.55 | -1.90 | -5.44% | 6 | 17 | 20.23% |
| GS241115P00500000 | 2024-05-14 1:09PM EDT | 500.00 | 51.00 | 44.25 | 47.20 | 0.00 | - | 2 | 2 | 20.70% |
© 2024 Yahoo. Todos los derechos reservados.