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 comprapor21 de marzo de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GS250321C00200000 | 2024-05-03 12:31PM EDT | 200.00 | 241.10 | 263.00 | 272.50 | 0.00 | - | 1 | 1 | 61.18% |
| GS250321C00300000 | 2024-04-22 12:05PM EDT | 300.00 | 120.20 | 169.25 | 179.00 | 0.00 | - | 50 | 50 | 45.31% |
| GS250321C00310000 | 2024-04-16 2:58PM EDT | 310.00 | 102.45 | 160.00 | 169.80 | 0.00 | - | 2 | 5 | 43.78% |
| GS250321C00320000 | 2024-04-23 11:55AM EDT | 320.00 | 116.55 | 151.10 | 158.60 | 0.00 | - | 1 | 6 | 39.83% |
| GS250321C00330000 | 2024-04-12 2:05PM EDT | 330.00 | 80.15 | 131.10 | 140.00 | 0.00 | - | 7 | 7 | 24.39% |
| GS250321C00340000 | 2024-05-03 10:22AM EDT | 340.00 | 112.30 | 134.45 | 142.40 | 0.00 | - | 1 | 17 | 39.20% |
| GS250321C00350000 | 2024-05-10 11:19AM EDT | 350.00 | 119.66 | 126.65 | 132.15 | 0.00 | - | 1 | 24 | 36.50% |
| GS250321C00360000 | 2024-04-22 3:41PM EDT | 360.00 | 80.15 | 118.90 | 123.25 | 0.00 | - | 1 | 48 | 35.15% |
| GS250321C00370000 | 2024-05-10 3:54PM EDT | 370.00 | 102.10 | 110.85 | 113.75 | 0.00 | - | 1 | 34 | 33.20% |
| GS250321C00380000 | 2024-05-08 3:19PM EDT | 380.00 | 87.60 | 103.60 | 106.15 | 0.00 | - | 2 | 15 | 32.84% |
| GS250321C00390000 | 2024-05-14 2:01PM EDT | 390.00 | 89.70 | 94.55 | 97.75 | 0.00 | - | 1 | 9 | 31.66% |
| GS250321C00400000 | 2024-05-17 2:54PM EDT | 400.00 | 88.40 | 88.60 | 90.30 | +0.05 | +0.06% | 1 | 67 | 31.10% |
| GS250321C00410000 | 2024-05-15 2:58PM EDT | 410.00 | 78.60 | 80.90 | 83.55 | 0.00 | - | 11 | 36 | 30.86% |
| GS250321C00420000 | 2024-05-16 2:03PM EDT | 420.00 | 72.81 | 72.60 | 77.05 | 0.00 | - | 2 | 120 | 30.60% |
| GS250321C00430000 | 2024-05-10 1:17PM EDT | 430.00 | 58.63 | 67.15 | 69.05 | 0.00 | - | 1 | 63 | 29.18% |
| GS250321C00440000 | 2024-05-15 2:10PM EDT | 440.00 | 58.31 | 60.60 | 62.15 | 0.00 | - | 2 | 142 | 28.33% |
| GS250321C00450000 | 2024-05-15 3:10PM EDT | 450.00 | 52.60 | 52.90 | 55.80 | 0.00 | - | 23 | 105 | 27.66% |
| GS250321C00460000 | 2024-05-16 10:14AM EDT | 460.00 | 47.62 | 48.25 | 50.65 | 0.00 | - | 1 | 111 | 27.53% |
| GS250321C00470000 | 2024-05-15 9:57AM EDT | 470.00 | 41.10 | 42.40 | 44.25 | 0.00 | - | 3 | 25 | 26.47% |
| GS250321C00480000 | 2024-05-15 11:31AM EDT | 480.00 | 36.76 | 35.10 | 39.25 | 0.00 | - | 3 | 16 | 26.04% |
| GS250321C00490000 | 2024-05-17 9:37AM EDT | 490.00 | 32.99 | 32.15 | 34.75 | +1.65 | +5.26% | 3 | 74 | 25.71% |
| GS250321C00500000 | 2024-05-17 12:56PM EDT | 500.00 | 29.61 | 29.25 | 30.90 | +1.01 | +3.53% | 3 | 173 | 25.56% |
| GS250321C00510000 | 2024-05-10 10:16AM EDT | 510.00 | 22.95 | 25.35 | 26.45 | 0.00 | - | 3 | 30 | 24.86% |
| GS250321C00520000 | 2024-05-10 10:48AM EDT | 520.00 | 19.30 | 18.65 | 23.55 | 0.00 | - | 24 | 49 | 24.90% |
| GS250321C00530000 | 2024-05-15 10:07AM EDT | 530.00 | 18.54 | 19.10 | 20.20 | 0.00 | - | 1 | 30 | 24.47% |
| GS250321C00540000 | 2024-05-10 10:48AM EDT | 540.00 | 14.50 | 16.50 | 17.50 | 0.00 | - | 5 | 8 | 24.26% |
| GS250321C00550000 | 2024-05-17 1:23PM EDT | 550.00 | 14.95 | 14.15 | 15.15 | +1.80 | +13.69% | 20 | 88 | 24.10% |
| GS250321C00560000 | 2024-05-15 10:23AM EDT | 560.00 | 11.80 | 12.15 | 13.30 | 0.00 | - | 6 | 11 | 24.13% |
| GS250321C00570000 | 2024-03-22 10:58AM EDT | 570.00 | 4.25 | 3.20 | 3.45 | 0.00 | - | 2 | 2 | 16.41% |
| GS250321C00580000 | 2024-04-12 9:51AM EDT | 580.00 | 2.55 | 7.10 | 10.90 | 0.00 | - | 1 | 7 | 24.77% |
| GS250321C00590000 | 2024-05-14 10:53AM EDT | 590.00 | 7.45 | 7.65 | 8.55 | 0.00 | - | 15 | 55 | 23.88% |
| GS250321C00600000 | 2024-05-06 11:29AM EDT | 600.00 | 4.30 | 6.55 | 7.35 | 0.00 | - | 2 | 36 | 23.82% |
| GS250321C00620000 | 2024-05-15 3:39PM EDT | 620.00 | 4.60 | 4.70 | 5.95 | 0.00 | - | 7 | 241 | 24.36% |
| GS250321C00640000 | 2024-05-17 11:17AM EDT | 640.00 | 3.60 | 3.35 | 4.60 | +0.10 | +2.86% | 1 | 18 | 24.55% |
| GS250321C00660000 | 2024-05-09 11:09AM EDT | 660.00 | 1.93 | 2.33 | 3.75 | 0.00 | - | 3 | 7 | 25.03% |
| GS250321C00680000 | 2024-05-16 10:18AM EDT | 680.00 | 1.85 | 1.67 | 2.86 | 0.00 | - | 2 | 9 | 25.12% |
Opciones de ventapor21 de marzo de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GS250321P00195000 | 2024-05-06 1:26PM EDT | 195.00 | 0.76 | 0.00 | 1.15 | 0.00 | - | 7 | 45 | 47.95% |
| GS250321P00200000 | 2024-04-22 9:30AM EDT | 200.00 | 1.20 | 0.00 | 1.59 | 0.00 | - | - | 2 | 49.27% |
| GS250321P00210000 | 2024-05-07 12:05PM EDT | 210.00 | 0.82 | 0.00 | 7.00 | 0.00 | - | 3 | 38 | 54.29% |
| GS250321P00230000 | 2024-05-07 12:03PM EDT | 230.00 | 1.21 | 0.00 | 7.30 | 0.00 | - | - | 2 | 58.12% |
| GS250321P00240000 | 2024-04-03 9:42AM EDT | 240.00 | 2.67 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 12.50% |
| GS250321P00250000 | 2024-05-15 1:42PM EDT | 250.00 | 1.23 | 1.07 | 5.90 | 0.00 | - | 5 | 42 | 49.55% |
| GS250321P00270000 | 2024-04-24 9:36AM EDT | 270.00 | 3.50 | 0.00 | 8.10 | 0.00 | - | 2 | 5 | 48.41% |
| GS250321P00280000 | 2024-05-02 9:54AM EDT | 280.00 | 3.63 | 0.00 | 8.40 | 0.00 | - | 1 | 8 | 46.31% |
| GS250321P00290000 | 2024-04-15 10:10AM EDT | 290.00 | 6.65 | 1.18 | 4.65 | 0.00 | - | 3 | 25 | 37.34% |
| GS250321P00300000 | 2024-05-03 9:34AM EDT | 300.00 | 4.50 | 1.29 | 9.05 | 0.00 | - | 1 | 23 | 42.30% |
| GS250321P00310000 | 2024-05-17 1:08PM EDT | 310.00 | 3.40 | 0.00 | 7.95 | -0.40 | -10.53% | 2 | 5 | 38.34% |
| GS250321P00320000 | 2024-05-13 1:51PM EDT | 320.00 | 4.57 | 2.05 | 4.05 | 0.00 | - | 1 | 11 | 29.95% |
| GS250321P00330000 | 2024-05-15 9:43AM EDT | 330.00 | 4.85 | 4.10 | 4.80 | 0.00 | - | 1 | 22 | 29.26% |
| GS250321P00340000 | 2024-05-17 1:59PM EDT | 340.00 | 5.30 | 4.90 | 5.70 | -0.90 | -14.52% | 1 | 65 | 28.64% |
| GS250321P00350000 | 2024-05-16 12:35PM EDT | 350.00 | 6.10 | 5.90 | 6.55 | 0.00 | - | 22 | 865 | 27.78% |
| GS250321P00360000 | 2024-05-09 3:54PM EDT | 360.00 | 8.80 | 6.95 | 7.70 | 0.00 | - | 3 | 180 | 27.14% |
| GS250321P00370000 | 2024-05-09 3:57PM EDT | 370.00 | 10.25 | 8.20 | 8.90 | 0.00 | - | 3 | 83 | 26.39% |
| GS250321P00380000 | 2024-05-15 11:52AM EDT | 380.00 | 10.60 | 9.65 | 10.30 | 0.00 | - | 2 | 18 | 25.68% |
| GS250321P00390000 | 2024-05-15 10:15AM EDT | 390.00 | 12.80 | 11.15 | 13.35 | 0.00 | - | 20 | 102 | 26.24% |
| GS250321P00400000 | 2024-05-10 1:04PM EDT | 400.00 | 17.35 | 13.05 | 14.05 | 0.00 | - | 22 | 38 | 24.57% |
| GS250321P00410000 | 2024-05-15 3:32PM EDT | 410.00 | 16.85 | 15.40 | 16.35 | 0.00 | - | 138 | 285 | 24.05% |
| GS250321P00420000 | 2024-05-16 2:52PM EDT | 420.00 | 19.00 | 17.85 | 18.80 | 0.00 | - | 10 | 23 | 23.43% |
| GS250321P00430000 | 2024-05-16 3:07PM EDT | 430.00 | 21.90 | 20.65 | 23.00 | 0.00 | - | 10 | 11 | 23.77% |
| GS250321P00440000 | 2024-05-16 2:34PM EDT | 440.00 | 25.30 | 21.55 | 24.95 | 0.00 | - | 112 | 248 | 22.41% |
| GS250321P00450000 | 2024-05-15 9:43AM EDT | 450.00 | 30.00 | 26.30 | 29.65 | 0.00 | - | 1 | 12 | 22.56% |
| GS250321P00460000 | 2024-05-17 12:56PM EDT | 460.00 | 31.74 | 30.35 | 33.45 | -1.61 | -4.83% | 3 | 213 | 21.92% |
| GS250321P00470000 | 2024-04-24 1:57PM EDT | 470.00 | 60.20 | 35.80 | 38.20 | 0.00 | - | - | 6 | 21.61% |
| GS250321P00480000 | 2024-04-24 11:10AM EDT | 480.00 | 68.60 | 39.45 | 43.35 | 0.00 | - | - | 3 | 21.29% |
| GS250321P00490000 | 2024-04-24 11:10AM EDT | 490.00 | 76.10 | 45.75 | 48.45 | 0.00 | - | - | 2 | 20.69% |
| GS250321P00500000 | 2024-04-24 11:10AM EDT | 500.00 | 84.00 | 51.40 | 54.25 | 0.00 | - | - | 3 | 20.25% |
| GS250321P00510000 | 2024-05-15 11:21AM EDT | 510.00 | 60.80 | 55.70 | 61.60 | 0.00 | - | 110 | 110 | 20.52% |
| GS250321P00520000 | 2024-05-10 9:37AM EDT | 520.00 | 72.49 | 63.00 | 68.90 | 0.00 | - | 19 | 10 | 20.54% |
| GS250321P00640000 | 2024-05-03 3:13PM EDT | 640.00 | 201.95 | 169.55 | 179.00 | 0.00 | - | 309 | 135 | 27.16% |
© 2024 Yahoo. Todos los derechos reservados.