The Goldman Sachs Group, Inc. (GS)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 12:00PM EDT. Mercado abierto.
Opciones de comprapor26 de abril de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240426C00325000 | 2024-04-15 12:39PM EDT | 325.00 | 77.25 | 93.35 | 98.55 | 0.00 | - | 1 | 1 | 139.21% |
| GS240426C00340000 | 2024-04-03 12:38PM EDT | 340.00 | 75.15 | 78.55 | 83.30 | 0.00 | - | 10 | 10 | 110.69% |
| GS240426C00350000 | 2024-04-22 3:30PM EDT | 350.00 | 65.91 | 68.45 | 73.55 | 0.00 | - | 2 | 13 | 105.62% |
| GS240426C00355000 | 2024-04-22 2:10PM EDT | 355.00 | 61.40 | 63.40 | 68.75 | 0.00 | - | 3 | 6 | 103.81% |
| GS240426C00360000 | 2024-04-22 2:10PM EDT | 360.00 | 56.50 | 58.50 | 65.00 | 0.00 | - | 3 | 25 | 118.36% |
| GS240426C00365000 | 2024-04-22 2:43PM EDT | 365.00 | 50.85 | 53.50 | 59.05 | 0.00 | - | 3 | 7 | 96.02% |
| GS240426C00370000 | 2024-04-22 2:05PM EDT | 370.00 | 46.75 | 48.55 | 53.50 | 0.00 | - | 4 | 4 | 78.37% |
| GS240426C00375000 | 2024-04-22 2:04PM EDT | 375.00 | 41.90 | 43.45 | 48.75 | 0.00 | - | 3 | 7 | 76.90% |
| GS240426C00377500 | 2024-04-22 2:52PM EDT | 377.50 | 38.09 | 40.95 | 47.10 | 0.00 | - | 1 | 1 | 86.30% |
| GS240426C00380000 | 2024-04-22 2:34PM EDT | 380.00 | 36.50 | 38.50 | 43.55 | 0.00 | - | 6 | 25 | 66.53% |
| GS240426C00382500 | 2024-04-22 3:44PM EDT | 382.50 | 33.99 | 36.25 | 42.15 | 0.00 | - | 1 | 2 | 79.44% |
| GS240426C00385000 | 2024-04-22 1:49PM EDT | 385.00 | 31.90 | 33.70 | 38.55 | 0.00 | - | 3 | 35 | 60.01% |
| GS240426C00387500 | 2024-04-18 1:16PM EDT | 387.50 | 17.43 | 31.10 | 36.90 | 0.00 | - | - | 24 | 68.90% |
| GS240426C00390000 | 2024-04-23 11:06AM EDT | 390.00 | 30.65 | 28.75 | 34.45 | +2.60 | +9.27% | 6 | 244 | 65.80% |
| GS240426C00392500 | 2024-04-22 2:28PM EDT | 392.50 | 24.30 | 26.10 | 31.70 | 0.00 | - | 4 | 51 | 59.11% |
| GS240426C00395000 | 2024-04-23 11:06AM EDT | 395.00 | 25.66 | 23.60 | 29.15 | +4.26 | +19.91% | 8 | 110 | 54.86% |
| GS240426C00397500 | 2024-04-22 3:44PM EDT | 397.50 | 19.14 | 21.15 | 26.20 | 0.00 | - | 19 | 88 | 45.65% |
| GS240426C00400000 | 2024-04-23 11:30AM EDT | 400.00 | 22.40 | 21.05 | 23.10 | +4.54 | +25.42% | 5 | 465 | 32.62% |
| GS240426C00402500 | 2024-04-22 3:58PM EDT | 402.50 | 15.00 | 16.45 | 21.20 | 0.00 | - | 76 | 145 | 38.68% |
| GS240426C00405000 | 2024-04-23 10:59AM EDT | 405.00 | 17.16 | 16.35 | 18.80 | +3.96 | +30.00% | 265 | 569 | 36.26% |
| GS240426C00407500 | 2024-04-23 10:09AM EDT | 407.50 | 10.98 | 12.85 | 16.20 | -0.22 | -1.96% | 11 | 165 | 31.52% |
| GS240426C00410000 | 2024-04-23 11:42AM EDT | 410.00 | 12.40 | 12.90 | 13.20 | +3.30 | +36.26% | 241 | 1,242 | 22.05% |
| GS240426C00412500 | 2024-04-23 11:13AM EDT | 412.50 | 10.81 | 10.55 | 11.10 | +3.41 | +46.08% | 169 | 698 | 23.08% |
| GS240426C00415000 | 2024-04-23 11:38AM EDT | 415.00 | 8.76 | 8.50 | 8.90 | +3.01 | +52.35% | 1,126 | 906 | 21.73% |
| GS240426C00420000 | 2024-04-23 11:40AM EDT | 420.00 | 5.10 | 5.05 | 5.25 | +1.85 | +56.92% | 1,594 | 1,981 | 20.96% |
| GS240426C00425000 | 2024-04-23 11:44AM EDT | 425.00 | 2.71 | 2.66 | 2.71 | +1.02 | +64.15% | 2,159 | 815 | 20.96% |
| GS240426C00430000 | 2024-04-23 11:42AM EDT | 430.00 | 1.18 | 1.16 | 1.23 | +0.47 | +66.20% | 533 | 489 | 21.30% |
| GS240426C00435000 | 2024-04-23 11:44AM EDT | 435.00 | 0.49 | 0.48 | 0.51 | +0.24 | +96.00% | 422 | 242 | 21.95% |
| GS240426C00440000 | 2024-04-23 11:41AM EDT | 440.00 | 0.21 | 0.19 | 0.23 | +0.04 | +22.22% | 87 | 323 | 23.41% |
| GS240426C00445000 | 2024-04-23 11:26AM EDT | 445.00 | 0.12 | 0.09 | 0.12 | +0.03 | +33.33% | 22 | 197 | 25.39% |
| GS240426C00450000 | 2024-04-23 11:41AM EDT | 450.00 | 0.08 | 0.05 | 0.08 | +0.01 | +20.00% | 20 | 364 | 28.22% |
| GS240426C00455000 | 2024-04-18 2:51PM EDT | 455.00 | 0.01 | 0.04 | 0.09 | 0.00 | - | 1 | 35 | 32.91% |
| GS240426C00460000 | 2024-04-16 11:44AM EDT | 460.00 | 0.05 | 0.03 | 0.05 | 0.00 | - | 10 | 63 | 34.28% |
| GS240426C00465000 | 2024-04-16 12:04PM EDT | 465.00 | 0.05 | 0.02 | 0.53 | 0.00 | - | 10 | 109 | 55.13% |
| GS240426C00470000 | 2024-04-22 9:55AM EDT | 470.00 | 0.01 | 0.00 | 1.50 | 0.00 | - | 1 | 216 | 64.40% |
| GS240426C00475000 | 2024-04-01 12:56PM EDT | 475.00 | 0.26 | 0.00 | 1.50 | 0.00 | - | - | 1 | 69.39% |
| GS240426C00480000 | 2024-04-15 3:56PM EDT | 480.00 | 0.01 | 0.00 | 1.50 | 0.00 | - | 10 | 14 | 74.19% |
| GS240426C00485000 | 2024-04-22 12:22PM EDT | 485.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 1 | 17 | 47.66% |
Opciones de ventapor26 de abril de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240426P00200000 | 2024-04-23 9:32AM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 36 | 206.25% |
| GS240426P00265000 | 2024-04-22 3:35PM EDT | 265.00 | 0.78 | 0.00 | 1.50 | 0.00 | - | 1 | 3 | 227.73% |
| GS240426P00270000 | 2024-04-23 9:42AM EDT | 270.00 | 0.04 | 0.00 | 0.05 | +0.03 | +300.00% | 5 | 10 | 146.09% |
| GS240426P00285000 | 2024-04-19 10:04AM EDT | 285.00 | 0.02 | 0.00 | 1.50 | 0.00 | - | 5 | 4 | 196.44% |
| GS240426P00295000 | 2024-04-22 3:35PM EDT | 295.00 | 0.01 | 0.00 | 1.50 | 0.00 | - | 3 | 5 | 181.45% |
| GS240426P00300000 | 2024-04-22 3:34PM EDT | 300.00 | 0.01 | 0.00 | 1.50 | 0.00 | - | 11 | 210 | 174.17% |
| GS240426P00310000 | 2024-04-15 12:06PM EDT | 310.00 | 0.08 | 0.00 | 1.50 | 0.00 | - | - | 1 | 159.77% |
| GS240426P00315000 | 2024-04-22 3:34PM EDT | 315.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 77 | 90.63% |
| GS240426P00320000 | 2024-04-22 3:34PM EDT | 320.00 | 0.01 | 0.00 | 1.50 | 0.00 | - | 11 | 58 | 145.80% |
| GS240426P00325000 | 2024-04-22 3:34PM EDT | 325.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 13 | 96 | 85.16% |
| GS240426P00330000 | 2024-04-17 9:42AM EDT | 330.00 | 0.05 | 0.00 | 1.24 | 0.00 | - | 10 | 15 | 127.64% |
| GS240426P00335000 | 2024-04-03 12:42PM EDT | 335.00 | 0.20 | 0.00 | 1.50 | 0.00 | - | 1 | 3 | 125.29% |
| GS240426P00340000 | 2024-04-22 11:19AM EDT | 340.00 | 0.01 | 0.00 | 1.50 | 0.00 | - | 2 | 62 | 118.60% |
| GS240426P00345000 | 2024-04-22 3:33PM EDT | 345.00 | 0.29 | 0.00 | 1.50 | 0.00 | - | 1 | 30 | 111.91% |
| GS240426P00347500 | 2024-04-19 3:53PM EDT | 347.50 | 0.03 | 0.00 | 0.86 | 0.00 | - | 35 | 37 | 98.34% |
| GS240426P00350000 | 2024-04-22 3:33PM EDT | 350.00 | 0.01 | 0.00 | 1.50 | 0.00 | - | 1 | 129 | 105.32% |
| GS240426P00352500 | 2024-04-17 3:51PM EDT | 352.50 | 0.10 | 0.00 | 1.50 | 0.00 | - | - | 2 | 102.05% |
| GS240426P00355000 | 2024-04-18 3:27PM EDT | 355.00 | 0.07 | 0.00 | 1.50 | 0.00 | - | 2 | 139 | 98.78% |
| GS240426P00357500 | 2024-04-19 3:32PM EDT | 357.50 | 0.01 | 0.01 | 0.05 | -0.04 | -80.00% | 10 | 3 | 60.16% |
| GS240426P00360000 | 2024-04-23 10:05AM EDT | 360.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 20 | 161 | 55.47% |
| GS240426P00362500 | 2024-04-22 9:30AM EDT | 362.50 | 0.06 | 0.01 | 1.39 | 0.00 | - | 1 | 11 | 87.79% |
| GS240426P00365000 | 2024-04-23 10:41AM EDT | 365.00 | 0.04 | 0.01 | 0.05 | 0.00 | - | 1 | 110 | 53.52% |
| GS240426P00367500 | 2024-04-19 3:49PM EDT | 367.50 | 0.11 | 0.01 | 0.39 | 0.00 | - | 1 | 6 | 65.33% |
| GS240426P00370000 | 2024-04-22 2:47PM EDT | 370.00 | 0.06 | 0.01 | 0.95 | 0.00 | - | 37 | 231 | 72.61% |
| GS240426P00372500 | 2024-04-22 2:13PM EDT | 372.50 | 0.06 | 0.02 | 0.96 | 0.00 | - | 7 | 37 | 69.82% |
| GS240426P00375000 | 2024-04-22 3:43PM EDT | 375.00 | 0.06 | 0.02 | 1.39 | 0.00 | - | 103 | 215 | 71.88% |
| GS240426P00377500 | 2024-04-22 3:45PM EDT | 377.50 | 0.08 | 0.02 | 0.87 | 0.00 | - | 45 | 70 | 62.60% |
| GS240426P00380000 | 2024-04-22 3:18PM EDT | 380.00 | 0.10 | 0.04 | 0.06 | 0.00 | - | 1,434 | 1,441 | 43.56% |
| GS240426P00382500 | 2024-04-22 3:19PM EDT | 382.50 | 0.07 | 0.05 | 0.08 | -0.04 | -36.36% | 1 | 205 | 42.77% |
| GS240426P00385000 | 2024-04-23 11:30AM EDT | 385.00 | 0.06 | 0.05 | 0.08 | -0.06 | -50.00% | 67 | 348 | 40.43% |
| GS240426P00387500 | 2024-04-23 10:42AM EDT | 387.50 | 0.09 | 0.06 | 0.09 | -0.03 | -25.00% | 46 | 218 | 38.57% |
| GS240426P00390000 | 2024-04-23 11:32AM EDT | 390.00 | 0.07 | 0.07 | 0.08 | -0.06 | -46.15% | 117 | 1,607 | 35.55% |
| GS240426P00392500 | 2024-04-23 11:13AM EDT | 392.50 | 0.09 | 0.07 | 0.10 | -0.08 | -47.06% | 69 | 408 | 34.18% |
| GS240426P00395000 | 2024-04-23 11:39AM EDT | 395.00 | 0.09 | 0.09 | 0.13 | -0.13 | -54.17% | 61 | 654 | 33.01% |
| GS240426P00397500 | 2024-04-23 11:31AM EDT | 397.50 | 0.10 | 0.10 | 0.12 | -0.14 | -58.33% | 25 | 908 | 29.98% |
| GS240426P00400000 | 2024-04-23 11:39AM EDT | 400.00 | 0.15 | 0.13 | 0.15 | -0.18 | -54.55% | 304 | 1,168 | 28.47% |
| GS240426P00402500 | 2024-04-23 11:43AM EDT | 402.50 | 0.19 | 0.16 | 0.19 | -0.29 | -60.42% | 168 | 254 | 26.91% |
| GS240426P00405000 | 2024-04-23 11:40AM EDT | 405.00 | 0.25 | 0.23 | 0.26 | -0.39 | -60.94% | 451 | 1,070 | 25.68% |
| GS240426P00407500 | 2024-04-23 11:23AM EDT | 407.50 | 0.35 | 0.33 | 0.37 | -0.59 | -62.77% | 411 | 423 | 24.66% |
| GS240426P00410000 | 2024-04-23 11:39AM EDT | 410.00 | 0.50 | 0.49 | 0.54 | -0.88 | -63.77% | 514 | 571 | 23.76% |
| GS240426P00412500 | 2024-04-23 11:40AM EDT | 412.50 | 0.76 | 0.72 | 0.80 | -1.29 | -62.93% | 223 | 311 | 23.00% |
| GS240426P00415000 | 2024-04-23 11:44AM EDT | 415.00 | 1.20 | 1.17 | 1.21 | -1.65 | -55.93% | 732 | 222 | 22.51% |
| GS240426P00420000 | 2024-04-23 11:44AM EDT | 420.00 | 2.60 | 2.59 | 2.67 | -2.90 | -51.51% | 368 | 87 | 22.21% |
| GS240426P00425000 | 2024-04-23 11:33AM EDT | 425.00 | 5.20 | 4.95 | 5.15 | -5.15 | -49.76% | 26 | 13 | 22.30% |
| GS240426P00430000 | 2024-04-23 11:39AM EDT | 430.00 | 8.60 | 8.45 | 8.85 | -14.00 | -61.95% | 7 | 0 | 24.27% |
| GS240426P00440000 | 2024-04-04 2:07PM EDT | 440.00 | 28.00 | 17.40 | 21.95 | 0.00 | - | 5 | 0 | 62.88% |
© 2024 Yahoo. Todos los derechos reservados.