The Goldman Sachs Group, Inc. (GS)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 09:50AM EDT. Mercado abierto.
Opciones de comprapor20 de diciembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GS241220C00240000 | 2024-05-03 10:05AM EDT | 240.00 | 201.32 | 216.05 | 224.55 | 0.00 | - | 1 | 1 | 69.97% |
| GS241220C00300000 | 2024-05-31 10:46AM EDT | 300.00 | 157.00 | 151.40 | 160.00 | 0.00 | - | 15 | 30 | 48.98% |
| GS241220C00310000 | 2024-04-12 3:55PM EDT | 310.00 | 91.45 | 148.35 | 155.00 | 0.00 | - | 7 | 38 | 54.30% |
| GS241220C00320000 | 2024-04-15 12:07PM EDT | 320.00 | 95.20 | 149.50 | 154.10 | 0.00 | - | - | 1 | 60.38% |
| GS241220C00330000 | 2024-05-29 10:29AM EDT | 330.00 | 132.08 | 123.30 | 131.55 | 0.00 | - | 7 | 8 | 42.65% |
| GS241220C00340000 | 2024-05-21 11:42AM EDT | 340.00 | 135.65 | 113.55 | 120.25 | 0.00 | - | 1 | 28 | 37.71% |
| GS241220C00350000 | 2024-05-29 1:30PM EDT | 350.00 | 114.68 | 105.15 | 111.30 | 0.00 | - | 4 | 8 | 36.48% |
| GS241220C00360000 | 2024-05-29 3:53PM EDT | 360.00 | 106.14 | 96.25 | 102.20 | 0.00 | - | 32 | 45 | 34.89% |
| GS241220C00370000 | 2024-05-30 2:18PM EDT | 370.00 | 94.00 | 88.60 | 93.10 | 0.00 | - | 265 | 273 | 33.18% |
| GS241220C00380000 | 2024-05-29 3:57PM EDT | 380.00 | 88.80 | 78.90 | 84.80 | 0.00 | - | 5 | 142 | 32.28% |
| GS241220C00390000 | 2024-06-07 3:44PM EDT | 390.00 | 79.62 | 70.80 | 76.40 | 0.00 | - | 16 | 75 | 31.03% |
| GS241220C00400000 | 2024-05-30 3:30PM EDT | 400.00 | 68.95 | 62.10 | 68.60 | 0.00 | - | 1 | 1,811 | 30.18% |
| GS241220C00410000 | 2024-06-13 10:37AM EDT | 410.00 | 53.40 | 55.30 | 61.15 | 0.00 | - | 1 | 63 | 29.38% |
| GS241220C00420000 | 2024-06-06 1:36PM EDT | 420.00 | 59.47 | 49.30 | 53.85 | 0.00 | - | 10 | 154 | 28.44% |
| GS241220C00430000 | 2024-06-12 2:50PM EDT | 430.00 | 44.25 | 42.45 | 47.05 | 0.00 | - | 1 | 45 | 27.63% |
| GS241220C00440000 | 2024-06-11 3:01PM EDT | 440.00 | 36.84 | 36.50 | 40.90 | 0.00 | - | 1 | 125 | 27.03% |
| GS241220C00450000 | 2024-06-17 2:54PM EDT | 450.00 | 33.12 | 31.15 | 35.15 | 0.00 | - | 6 | 163 | 26.41% |
| GS241220C00460000 | 2024-06-10 11:03AM EDT | 460.00 | 29.60 | 27.25 | 28.50 | 0.00 | - | 2 | 279 | 24.75% |
| GS241220C00470000 | 2024-06-17 2:57PM EDT | 470.00 | 23.50 | 22.95 | 24.20 | 0.00 | - | 4 | 88 | 24.55% |
| GS241220C00480000 | 2024-06-17 2:43PM EDT | 480.00 | 19.70 | 19.25 | 20.05 | 0.00 | - | 4 | 697 | 24.09% |
| GS241220C00490000 | 2024-06-11 3:42PM EDT | 490.00 | 14.85 | 15.60 | 16.60 | 0.00 | - | 2 | 208 | 23.82% |
| GS241220C00500000 | 2024-06-14 3:52PM EDT | 500.00 | 12.30 | 12.70 | 13.75 | 0.00 | - | 18 | 127 | 23.69% |
| GS241220C00510000 | 2024-06-17 2:54PM EDT | 510.00 | 10.70 | 10.40 | 11.10 | 0.00 | - | 2 | 656 | 23.37% |
| GS241220C00520000 | 2024-06-11 10:02AM EDT | 520.00 | 8.00 | 8.45 | 9.00 | 0.00 | - | 1 | 161 | 23.22% |
| GS241220C00530000 | 2024-06-14 3:53PM EDT | 530.00 | 6.45 | 6.60 | 7.35 | 0.00 | - | 35 | 61 | 23.21% |
| GS241220C00540000 | 2024-06-14 12:01PM EDT | 540.00 | 5.25 | 5.40 | 5.90 | 0.00 | - | 2 | 129 | 23.11% |
| GS241220C00550000 | 2024-06-11 2:16PM EDT | 550.00 | 4.35 | 4.05 | 4.70 | 0.00 | - | 2 | 15 | 23.01% |
| GS241220C00560000 | 2024-06-14 2:54PM EDT | 560.00 | 3.30 | 3.45 | 3.80 | 0.00 | - | 23 | 88 | 23.05% |
| GS241220C00570000 | 2024-06-10 10:26AM EDT | 570.00 | 3.25 | 2.72 | 3.15 | 0.00 | - | 1 | 61 | 23.26% |
| GS241220C00580000 | 2024-06-14 3:01PM EDT | 580.00 | 2.12 | 2.15 | 2.54 | 0.00 | - | 15 | 22 | 23.32% |
| GS241220C00590000 | 2024-06-11 11:27AM EDT | 590.00 | 1.85 | 1.55 | 2.08 | 0.00 | - | 1 | 12 | 23.46% |
| GS241220C00600000 | 2024-05-29 9:35AM EDT | 600.00 | 2.08 | 1.24 | 1.70 | 0.00 | - | 1 | 30 | 23.60% |
| GS241220C00620000 | 2024-06-05 10:28AM EDT | 620.00 | 1.57 | 0.84 | 1.15 | 0.00 | - | 30 | 46 | 23.92% |
| GS241220C00640000 | 2024-06-12 12:52PM EDT | 640.00 | 0.75 | 0.42 | 0.86 | 0.00 | - | 30 | 38 | 24.62% |
| GS241220C00660000 | 2024-06-12 12:57PM EDT | 660.00 | 0.51 | 0.31 | 0.65 | 0.00 | - | 60 | 62 | 25.28% |
| GS241220C00680000 | 2024-06-13 12:30PM EDT | 680.00 | 0.29 | 0.09 | 0.46 | 0.00 | - | 30 | 21 | 25.64% |
Opciones de ventapor20 de diciembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GS241220P00195000 | 2024-05-07 10:52AM EDT | 195.00 | 0.25 | 0.00 | 0.24 | 0.00 | - | 1 | 158 | 48.24% |
| GS241220P00200000 | 2024-04-25 3:52PM EDT | 200.00 | 0.54 | 0.00 | 0.41 | 0.00 | - | 10 | 750 | 50.12% |
| GS241220P00210000 | 2024-06-03 12:50PM EDT | 210.00 | 0.30 | 0.00 | 0.67 | 0.00 | - | 1 | 1 | 50.68% |
| GS241220P00220000 | 2024-05-02 10:12AM EDT | 220.00 | 0.58 | 0.00 | 0.85 | 0.00 | - | 10 | 21 | 49.61% |
| GS241220P00230000 | 2024-06-06 9:50AM EDT | 230.00 | 0.35 | 0.00 | 0.79 | 0.00 | - | 8 | 26 | 46.31% |
| GS241220P00240000 | 2024-04-15 10:41AM EDT | 240.00 | 1.63 | 0.21 | 0.65 | 0.00 | - | 2 | 3 | 42.42% |
| GS241220P00250000 | 2024-06-17 3:23PM EDT | 250.00 | 0.50 | 0.34 | 0.59 | 0.00 | - | 1 | 38 | 39.38% |
| GS241220P00260000 | 2024-06-12 12:35PM EDT | 260.00 | 0.60 | 0.38 | 0.80 | 0.00 | - | 2 | 35 | 38.81% |
| GS241220P00270000 | 2024-05-07 11:39AM EDT | 270.00 | 1.17 | 0.60 | 0.75 | 0.00 | - | 4 | 25 | 36.08% |
| GS241220P00280000 | 2024-06-13 3:20PM EDT | 280.00 | 0.89 | 0.73 | 1.00 | 0.00 | - | 10 | 55 | 35.46% |
| GS241220P00290000 | 2024-05-23 2:31PM EDT | 290.00 | 1.33 | 0.91 | 1.29 | 0.00 | - | 2 | 122 | 34.72% |
| GS241220P00300000 | 2024-06-10 12:32PM EDT | 300.00 | 1.25 | 1.01 | 1.54 | 0.00 | - | 1 | 3,659 | 33.53% |
| GS241220P00310000 | 2024-05-28 9:58AM EDT | 310.00 | 1.70 | 1.40 | 1.71 | 0.00 | - | 3 | 55 | 31.91% |
| GS241220P00320000 | 2024-06-14 10:09AM EDT | 320.00 | 2.26 | 1.60 | 2.19 | 0.00 | - | 15 | 73 | 31.24% |
| GS241220P00330000 | 2024-06-13 9:53AM EDT | 330.00 | 2.51 | 2.14 | 2.46 | 0.00 | - | 1 | 93 | 29.72% |
| GS241220P00340000 | 2024-06-11 3:44PM EDT | 340.00 | 3.23 | 2.63 | 3.15 | 0.00 | - | 2 | 172 | 29.13% |
| GS241220P00350000 | 2024-06-13 12:39PM EDT | 350.00 | 3.85 | 3.25 | 3.80 | 0.00 | - | 5 | 177 | 28.15% |
| GS241220P00360000 | 2024-06-14 1:45PM EDT | 360.00 | 4.74 | 4.10 | 4.40 | 0.00 | - | 1 | 283 | 26.87% |
| GS241220P00370000 | 2024-06-14 12:16PM EDT | 370.00 | 5.75 | 5.00 | 5.60 | 0.00 | - | 5 | 140 | 26.37% |
| GS241220P00380000 | 2024-06-17 3:31PM EDT | 380.00 | 6.60 | 6.30 | 6.75 | 0.00 | - | 5 | 162 | 25.46% |
| GS241220P00390000 | 2024-06-14 10:12AM EDT | 390.00 | 10.00 | 7.80 | 8.50 | 0.00 | - | 1 | 148 | 25.02% |
| GS241220P00400000 | 2024-06-12 12:09PM EDT | 400.00 | 10.20 | 9.65 | 10.20 | 0.00 | - | 3 | 527 | 24.16% |
| GS241220P00410000 | 2024-06-14 3:35PM EDT | 410.00 | 13.37 | 11.95 | 12.90 | 0.00 | - | 8 | 79 | 23.98% |
| GS241220P00420000 | 2024-06-17 9:30AM EDT | 420.00 | 16.97 | 14.60 | 15.30 | 0.00 | - | 10 | 111 | 23.11% |
| GS241220P00430000 | 2024-06-17 3:06PM EDT | 430.00 | 18.62 | 17.70 | 18.85 | 0.00 | - | 20 | 336 | 22.87% |
| GS241220P00440000 | 2024-06-12 11:24AM EDT | 440.00 | 21.65 | 21.45 | 22.15 | 0.00 | - | 4 | 116 | 22.02% |
| GS241220P00450000 | 2024-06-17 12:39PM EDT | 450.00 | 26.67 | 25.75 | 26.70 | 0.00 | - | 2 | 95 | 21.75% |
| GS241220P00460000 | 2024-06-14 12:20PM EDT | 460.00 | 33.00 | 30.55 | 31.55 | 0.00 | - | 1 | 22 | 21.29% |
| GS241220P00470000 | 2024-06-17 2:57PM EDT | 470.00 | 36.60 | 34.05 | 37.45 | 0.00 | - | 6 | 68 | 21.20% |
| GS241220P00480000 | 2024-05-21 3:56PM EDT | 480.00 | 34.40 | 41.00 | 45.05 | 0.00 | - | 4 | 24 | 22.07% |
| GS241220P00490000 | 2024-06-07 2:55PM EDT | 490.00 | 44.64 | 47.70 | 51.70 | 0.00 | - | 2 | 18 | 21.79% |
| GS241220P00500000 | 2024-06-17 9:30AM EDT | 500.00 | 60.90 | 54.45 | 58.25 | 0.00 | - | 5 | 209 | 20.97% |
| GS241220P00510000 | 2024-06-03 11:54AM EDT | 510.00 | 63.40 | 61.80 | 68.50 | 0.00 | - | 1 | 3 | 23.27% |
| GS241220P00520000 | 2024-05-24 11:35AM EDT | 520.00 | 64.31 | 70.45 | 77.45 | 0.00 | - | 3 | 5 | 24.18% |
| GS241220P00530000 | 2024-05-24 11:06AM EDT | 530.00 | 71.50 | 79.10 | 83.65 | 0.00 | - | 1 | 1 | 21.80% |
| GS241220P00640000 | 2024-05-03 1:45PM EDT | 640.00 | 199.95 | 179.20 | 187.95 | 0.00 | - | 2 | 0 | 22.32% |
© 2024 Yahoo. Todos los derechos reservados.