U.S. markets open in 5 hours 37 minutes
F S&P 500
5,334.25 +2.50 (+0.05%) F Dow Jones
39,947.00 +3.00 (+0.01%) F Nasdaq
18,756.75 -6.25 (-0.03%) E-mini Russell 2000 Index Futur
2,109.70 -0.20 (-0.01%) Petróleo
79.25 -0.55 (-0.69%) Oro
2,424.80 -13.70 (-0.56%)
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 comprapor18 de diciembre de 2026
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GS261218C00195000 | 2024-05-15 3:36PM EDT | 195.00 | 271.26 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GS261218C00200000 | 2024-03-07 4:40PM EDT | 200.00 | 195.09 | 209.00 | 219.00 | 0.00 | - | 2 | 26 | 0.00% |
| GS261218C00210000 | 2024-03-07 4:21PM EDT | 210.00 | 186.60 | 201.00 | 210.00 | 0.00 | - | - | 3 | 0.00% |
| GS261218C00220000 | 2024-04-29 2:56PM EDT | 220.00 | 220.57 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GS261218C00230000 | 2024-03-07 10:45AM EDT | 230.00 | 175.71 | 185.00 | 194.00 | 0.00 | - | - | 3 | 0.00% |
| GS261218C00260000 | 2024-04-04 12:26PM EDT | 260.00 | 171.30 | 189.00 | 197.00 | 0.00 | - | 1 | 1 | 0.00% |
| GS261218C00270000 | 2024-02-27 4:51PM EDT | 270.00 | 140.66 | 163.00 | 171.00 | 0.00 | - | - | 2 | 0.00% |
| GS261218C00290000 | 2024-04-29 3:42PM EDT | 290.00 | 164.52 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GS261218C00300000 | 2024-05-20 1:42PM EDT | 300.00 | 187.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS261218C00320000 | 2024-04-09 3:09PM EDT | 320.00 | 124.69 | 159.00 | 168.00 | 0.00 | - | 4 | 155 | 30.97% |
| GS261218C00330000 | 2024-05-06 2:24PM EDT | 330.00 | 146.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS261218C00340000 | 2024-05-07 12:37PM EDT | 340.00 | 138.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GS261218C00350000 | 2024-05-14 10:54AM EDT | 350.00 | 146.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS261218C00355000 | 2024-05-20 3:59PM EDT | 355.00 | 144.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS261218C00360000 | 2024-03-12 11:21AM EDT | 360.00 | 83.08 | 91.40 | 94.60 | 0.00 | - | - | 3 | 0.00% |
| GS261218C00365000 | 2024-05-16 3:10PM EDT | 365.00 | 140.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS261218C00370000 | 2024-05-20 9:56AM EDT | 370.00 | 137.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS261218C00375000 | 2024-05-10 10:11AM EDT | 375.00 | 127.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GS261218C00380000 | 2024-05-13 9:55AM EDT | 380.00 | 122.90 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| GS261218C00385000 | 2024-05-07 9:47AM EDT | 385.00 | 112.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS261218C00390000 | 2024-04-30 2:12PM EDT | 390.00 | 97.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS261218C00395000 | 2024-04-18 12:59PM EDT | 395.00 | 78.51 | 117.05 | 126.00 | 0.00 | - | 2 | 20 | 32.37% |
| GS261218C00400000 | 2024-05-10 9:58AM EDT | 400.00 | 113.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS261218C00405000 | 2024-05-02 9:56AM EDT | 405.00 | 90.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS261218C00410000 | 2024-05-03 3:41PM EDT | 410.00 | 90.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS261218C00415000 | 2024-03-21 11:01AM EDT | 415.00 | 72.52 | 67.50 | 70.95 | 0.00 | - | - | 91 | 15.23% |
| GS261218C00420000 | 2024-05-01 10:13AM EDT | 420.00 | 83.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GS261218C00425000 | 2024-05-20 1:11PM EDT | 425.00 | 104.67 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GS261218C00430000 | 2024-05-16 9:30AM EDT | 430.00 | 99.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS261218C00435000 | 2024-05-14 9:55AM EDT | 435.00 | 91.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS261218C00440000 | 2024-05-14 11:38AM EDT | 440.00 | 90.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS261218C00445000 | 2024-05-10 3:45PM EDT | 445.00 | 85.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS261218C00450000 | 2024-05-13 2:33PM EDT | 450.00 | 82.77 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| GS261218C00460000 | 2024-05-15 12:12PM EDT | 460.00 | 83.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GS261218C00470000 | 2024-05-20 12:39PM EDT | 470.00 | 84.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.20% |
| GS261218C00480000 | 2024-05-07 10:53AM EDT | 480.00 | 64.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| GS261218C00490000 | 2024-05-16 9:30AM EDT | 490.00 | 68.56 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| GS261218C00500000 | 2024-05-13 10:31AM EDT | 500.00 | 59.27 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.78% |
| GS261218C00510000 | 2024-05-16 2:22PM EDT | 510.00 | 61.77 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| GS261218C00520000 | 2024-05-16 2:16PM EDT | 520.00 | 56.26 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| GS261218C00530000 | 2024-05-16 9:30AM EDT | 530.00 | 53.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| GS261218C00540000 | 2024-05-13 3:55PM EDT | 540.00 | 44.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| GS261218C00550000 | 2024-05-15 3:27PM EDT | 550.00 | 45.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| GS261218C00560000 | 2024-05-15 3:14PM EDT | 560.00 | 42.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GS261218C00570000 | 2024-05-09 3:52PM EDT | 570.00 | 38.18 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 3.13% |
| GS261218C00580000 | 2024-05-17 1:16PM EDT | 580.00 | 39.45 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 3.13% |
| GS261218C00590000 | 2024-05-17 1:16PM EDT | 590.00 | 36.15 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 3.13% |
| GS261218C00600000 | 2024-05-17 3:47PM EDT | 600.00 | 33.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| GS261218C00620000 | 2024-05-20 10:13AM EDT | 620.00 | 28.20 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 3.13% |
| GS261218C00640000 | 2024-05-15 9:39AM EDT | 640.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| GS261218C00660000 | 2024-05-13 3:26PM EDT | 660.00 | 19.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| GS261218C00680000 | 2024-05-15 3:48PM EDT | 680.00 | 17.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
Opciones de ventapor18 de diciembre de 2026
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GS261218P00195000 | 2024-05-20 9:38AM EDT | 195.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GS261218P00200000 | 2024-05-15 11:29AM EDT | 200.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| GS261218P00210000 | 2024-05-15 11:39AM EDT | 210.00 | 3.33 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| GS261218P00220000 | 2024-05-16 11:59AM EDT | 220.00 | 4.17 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| GS261218P00230000 | 2024-05-15 11:39AM EDT | 230.00 | 4.54 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| GS261218P00240000 | 2024-05-16 11:59AM EDT | 240.00 | 5.44 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| GS261218P00250000 | 2024-05-17 12:36PM EDT | 250.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GS261218P00260000 | 2024-05-10 10:54AM EDT | 260.00 | 9.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| GS261218P00270000 | 2024-03-20 11:01AM EDT | 270.00 | 17.18 | 14.90 | 17.60 | 0.00 | - | 1 | 5 | 35.11% |
| GS261218P00280000 | 2024-02-29 3:08PM EDT | 280.00 | 22.00 | 14.50 | 20.50 | 0.00 | - | - | 1 | 35.31% |
| GS261218P00290000 | 2024-05-13 12:55PM EDT | 290.00 | 13.42 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| GS261218P00300000 | 2024-04-15 9:49AM EDT | 300.00 | 19.97 | 11.90 | 17.80 | 0.00 | - | 5 | 41 | 30.07% |
| GS261218P00310000 | 2024-03-27 1:14PM EDT | 310.00 | 22.78 | 19.30 | 25.00 | 0.00 | - | 2 | 2 | 32.71% |
| GS261218P00315000 | 2024-04-05 10:06AM EDT | 315.00 | 25.85 | 15.10 | 23.90 | 0.00 | - | 20 | 20 | 31.22% |
| GS261218P00320000 | 2024-05-20 10:35AM EDT | 320.00 | 16.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GS261218P00325000 | 2024-05-17 1:23PM EDT | 325.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GS261218P00330000 | 2024-03-27 11:56AM EDT | 330.00 | 27.80 | 23.90 | 28.90 | 0.00 | - | 1 | 5 | 31.33% |
| GS261218P00340000 | 2024-05-20 9:43AM EDT | 340.00 | 19.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GS261218P00350000 | 2024-05-20 9:36AM EDT | 350.00 | 21.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GS261218P00360000 | 2024-04-12 10:07AM EDT | 360.00 | 42.55 | 24.70 | 26.35 | 0.00 | - | 10 | 11 | 25.08% |
| GS261218P00365000 | 2024-04-05 10:33AM EDT | 365.00 | 41.01 | 27.05 | 34.90 | 0.00 | - | 4 | 4 | 28.19% |
| GS261218P00370000 | 2024-04-05 10:33AM EDT | 370.00 | 42.80 | 29.60 | 36.85 | 0.00 | - | 1 | 1 | 28.19% |
| GS261218P00375000 | 2024-04-05 12:07PM EDT | 375.00 | 42.77 | 30.10 | 37.95 | 0.00 | - | 1 | 1 | 27.80% |
| GS261218P00380000 | 2024-05-06 10:13AM EDT | 380.00 | 32.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GS261218P00385000 | 2024-05-01 10:07AM EDT | 385.00 | 40.21 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| GS261218P00390000 | 2024-05-08 3:33PM EDT | 390.00 | 37.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| GS261218P00400000 | 2024-04-29 12:05PM EDT | 400.00 | 45.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| GS261218P00405000 | 2024-05-09 12:25PM EDT | 405.00 | 39.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| GS261218P00410000 | 2024-05-06 9:44AM EDT | 410.00 | 44.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| GS261218P00415000 | 2024-05-08 3:40PM EDT | 415.00 | 45.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| GS261218P00420000 | 2024-05-13 9:56AM EDT | 420.00 | 43.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| GS261218P00435000 | 2024-05-09 10:12AM EDT | 435.00 | 50.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| GS261218P00440000 | 2024-05-16 11:26AM EDT | 440.00 | 47.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| GS261218P00445000 | 2024-05-17 11:31AM EDT | 445.00 | 49.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| GS261218P00455000 | 2024-05-16 11:39AM EDT | 455.00 | 53.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.20% |
| GS261218P00470000 | 2024-05-20 12:38PM EDT | 470.00 | 57.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GS261218P00490000 | 2024-04-01 9:30AM EDT | 490.00 | 94.82 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| GS261218P00500000 | 2024-05-14 2:57PM EDT | 500.00 | 78.90 | 0.00 | 0.00 | 0.00 | - | 170 | 0 | 0.00% |
| GS261218P00520000 | 2024-05-06 1:47PM EDT | 520.00 | 101.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.