The Goldman Sachs Group, Inc. (GS)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 01:35PM EDT. Mercado abierto.
Opciones de comprapor24 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240524C00300000 | 2024-04-22 1:30PM EDT | 300.00 | 116.80 | 167.75 | 172.85 | 0.00 | - | - | 1 | 257.32% |
| GS240524C00335000 | 2024-04-25 11:55AM EDT | 335.00 | 83.75 | 132.85 | 138.90 | 0.00 | - | 1 | 2 | 223.68% |
| GS240524C00350000 | 2024-05-16 9:37AM EDT | 350.00 | 112.85 | 117.80 | 122.95 | 0.00 | - | 1 | 1 | 183.55% |
| GS240524C00360000 | 2024-05-17 3:32PM EDT | 360.00 | 107.35 | 107.80 | 113.00 | 0.00 | - | 15 | 16 | 170.21% |
| GS240524C00370000 | 2024-05-07 2:16PM EDT | 370.00 | 75.46 | 97.90 | 103.85 | 0.00 | - | 1 | 1 | 169.46% |
| GS240524C00375000 | 2024-05-14 3:52PM EDT | 375.00 | 84.08 | 93.10 | 99.30 | 0.00 | - | 1 | 3 | 104.40% |
| GS240524C00380000 | 2024-05-20 12:24PM EDT | 380.00 | 91.60 | 86.55 | 93.05 | 0.00 | - | 1 | 1 | 143.07% |
| GS240524C00385000 | 2024-05-03 3:27PM EDT | 385.00 | 54.62 | 81.60 | 89.00 | 0.00 | - | 1 | 6 | 149.44% |
| GS240524C00390000 | 2024-05-15 3:18PM EDT | 390.00 | 74.28 | 77.85 | 84.35 | 0.00 | - | 1 | 14 | 83.59% |
| GS240524C00395000 | 2024-05-17 2:12PM EDT | 395.00 | 72.97 | 72.80 | 79.25 | 0.00 | - | 2 | 17 | 74.02% |
| GS240524C00400000 | 2024-05-17 12:46PM EDT | 400.00 | 68.58 | 66.70 | 74.35 | 0.00 | - | 11 | 48 | 131.62% |
| GS240524C00405000 | 2024-05-20 2:42PM EDT | 405.00 | 60.98 | 61.55 | 69.35 | 0.00 | - | 1 | 33 | 124.24% |
| GS240524C00410000 | 2024-05-20 10:14AM EDT | 410.00 | 59.89 | 56.25 | 64.40 | 0.00 | - | 2 | 51 | 117.40% |
| GS240524C00415000 | 2024-05-20 10:14AM EDT | 415.00 | 54.89 | 51.75 | 58.30 | 0.00 | - | 2 | 64 | 98.32% |
| GS240524C00417500 | 2024-05-10 1:14PM EDT | 417.50 | 38.58 | 48.75 | 57.25 | 0.00 | - | - | 6 | 109.64% |
| GS240524C00420000 | 2024-05-20 1:21PM EDT | 420.00 | 48.55 | 47.05 | 53.00 | 0.00 | - | 1 | 87 | 88.01% |
| GS240524C00422500 | 2024-05-17 3:23PM EDT | 422.50 | 45.16 | 43.80 | 51.90 | 0.00 | - | 25 | 25 | 98.90% |
| GS240524C00425000 | 2024-05-17 2:36PM EDT | 425.00 | 42.46 | 41.60 | 48.90 | 0.00 | - | 10 | 70 | 90.50% |
| GS240524C00427500 | 2024-05-07 9:40AM EDT | 427.50 | 21.70 | 38.80 | 46.85 | 0.00 | - | - | 5 | 91.00% |
| GS240524C00430000 | 2024-05-20 3:31PM EDT | 430.00 | 34.20 | 36.30 | 44.20 | 0.00 | - | 113 | 172 | 85.95% |
| GS240524C00432500 | 2024-05-06 2:53PM EDT | 432.50 | 15.07 | 34.15 | 41.95 | 0.00 | - | - | 1 | 84.36% |
| GS240524C00435000 | 2024-05-21 9:30AM EDT | 435.00 | 28.37 | 31.65 | 39.00 | -3.58 | -11.21% | 1 | 70 | 76.78% |
| GS240524C00437500 | 2024-05-20 2:17PM EDT | 437.50 | 28.68 | 29.30 | 35.65 | 0.00 | - | 5 | 14 | 65.56% |
| GS240524C00440000 | 2024-05-20 1:43PM EDT | 440.00 | 28.69 | 26.35 | 33.20 | 0.00 | - | 9 | 125 | 62.50% |
| GS240524C00442500 | 2024-05-20 2:24PM EDT | 442.50 | 27.00 | 25.60 | 29.55 | +2.84 | +11.75% | 1 | 36 | 47.66% |
| GS240524C00445000 | 2024-05-20 3:48PM EDT | 445.00 | 18.68 | 22.00 | 28.20 | 0.00 | - | 15 | 261 | 55.32% |
| GS240524C00447500 | 2024-05-20 2:24PM EDT | 447.50 | 19.21 | 19.20 | 25.25 | 0.00 | - | 30 | 63 | 47.90% |
| GS240524C00450000 | 2024-05-21 11:04AM EDT | 450.00 | 19.46 | 19.10 | 24.25 | +0.74 | +3.95% | 52 | 164 | 55.76% |
| GS240524C00452500 | 2024-05-21 10:19AM EDT | 452.50 | 17.43 | 16.60 | 21.30 | +5.53 | +46.47% | 3 | 229 | 48.61% |
| GS240524C00455000 | 2024-05-21 10:13AM EDT | 455.00 | 13.94 | 14.90 | 16.20 | +4.44 | +46.74% | 2 | 312 | 21.85% |
| GS240524C00457500 | 2024-05-21 12:31PM EDT | 457.50 | 13.40 | 12.30 | 15.05 | +6.17 | +85.34% | 31 | 422 | 31.89% |
| GS240524C00460000 | 2024-05-21 10:30AM EDT | 460.00 | 10.20 | 11.25 | 11.65 | +4.65 | +83.78% | 25 | 299 | 21.06% |
| GS240524C00462500 | 2024-05-21 12:02PM EDT | 462.50 | 7.60 | 8.95 | 9.55 | +3.50 | +85.37% | 44 | 199 | 20.74% |
| GS240524C00465000 | 2024-05-21 1:08PM EDT | 465.00 | 7.00 | 7.00 | 7.45 | +4.15 | +145.61% | 161 | 712 | 19.45% |
| GS240524C00470000 | 2024-05-21 1:12PM EDT | 470.00 | 3.56 | 3.85 | 4.05 | +2.31 | +184.80% | 692 | 1,108 | 18.26% |
| GS240524C00475000 | 2024-05-21 1:20PM EDT | 475.00 | 1.82 | 1.77 | 1.88 | +1.35 | +540.00% | 630 | 956 | 18.04% |
| GS240524C00480000 | 2024-05-21 1:17PM EDT | 480.00 | 0.65 | 0.67 | 0.74 | +0.48 | +282.35% | 247 | 647 | 18.14% |
| GS240524C00485000 | 2024-05-21 1:14PM EDT | 485.00 | 0.22 | 0.22 | 0.26 | +0.15 | +214.29% | 44 | 292 | 18.56% |
| GS240524C00490000 | 2024-05-21 12:40PM EDT | 490.00 | 0.09 | 0.09 | 0.11 | +0.05 | +125.00% | 144 | 236 | 19.97% |
| GS240524C00495000 | 2024-05-21 10:10AM EDT | 495.00 | 0.05 | 0.02 | 0.07 | +0.01 | +25.00% | 2 | 91 | 22.56% |
| GS240524C00500000 | 2024-05-20 3:58PM EDT | 500.00 | 0.03 | 0.01 | 0.74 | 0.00 | - | 7 | 22 | 40.63% |
| GS240524C00505000 | 2024-05-17 12:41PM EDT | 505.00 | 0.01 | 0.01 | 0.64 | 0.00 | - | 2 | 1 | 44.14% |
| GS240524C00510000 | 2024-04-15 10:11AM EDT | 510.00 | 0.13 | 0.01 | 0.18 | 0.00 | - | - | 18 | 38.57% |
| GS240524C00530000 | 2024-05-17 10:34AM EDT | 530.00 | 0.02 | 0.01 | 0.03 | -0.07 | -77.78% | 21 | 5 | 42.97% |
| GS240524C00535000 | 2024-05-20 12:15PM EDT | 535.00 | 0.01 | 0.01 | 0.05 | 0.00 | - | 1 | 36 | 48.63% |
Opciones de ventapor24 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240524P00295000 | 2024-04-26 10:31AM EDT | 295.00 | 0.15 | 0.00 | 4.25 | 0.00 | - | 1 | 1 | 269.78% |
| GS240524P00300000 | 2024-05-20 10:35AM EDT | 300.00 | 0.03 | 0.00 | 4.30 | 0.00 | - | 5 | 10 | 262.16% |
| GS240524P00310000 | 2024-05-10 10:06AM EDT | 310.00 | 0.02 | 0.00 | 0.11 | 0.00 | - | 5 | 5 | 146.09% |
| GS240524P00330000 | 2024-04-25 11:55AM EDT | 330.00 | 0.17 | 0.00 | 4.25 | 0.00 | - | 1 | 1 | 214.40% |
| GS240524P00335000 | 2024-05-14 11:20AM EDT | 335.00 | 0.01 | 0.00 | 4.30 | 0.00 | - | 12 | 14 | 207.42% |
| GS240524P00340000 | 2024-05-13 2:10PM EDT | 340.00 | 0.03 | 0.00 | 4.30 | 0.00 | - | 20 | 20 | 199.95% |
| GS240524P00345000 | 2024-04-26 12:15PM EDT | 345.00 | 0.17 | 0.00 | 4.30 | 0.00 | - | 1 | 4 | 192.58% |
| GS240524P00350000 | 2024-05-17 3:04PM EDT | 350.00 | 0.02 | 0.00 | 4.30 | 0.00 | - | 1 | 38 | 185.30% |
| GS240524P00355000 | 2024-05-16 11:51AM EDT | 355.00 | 0.03 | 0.00 | 4.30 | 0.00 | - | 1 | 27 | 178.08% |
| GS240524P00360000 | 2024-05-15 10:59AM EDT | 360.00 | 0.01 | 0.00 | 4.30 | 0.00 | - | 6 | 42 | 170.95% |
| GS240524P00365000 | 2024-04-26 1:09PM EDT | 365.00 | 0.32 | 0.00 | 4.30 | 0.00 | - | 4 | 8 | 163.84% |
| GS240524P00370000 | 2024-05-13 11:03AM EDT | 370.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 10 | 19 | 156.81% |
| GS240524P00375000 | 2024-05-17 2:32PM EDT | 375.00 | 0.01 | 0.00 | 4.30 | 0.00 | - | 5 | 46 | 149.83% |
| GS240524P00380000 | 2024-05-14 9:55AM EDT | 380.00 | 0.09 | 0.00 | 4.30 | 0.00 | - | 11 | 36 | 142.90% |
| GS240524P00385000 | 2024-05-17 12:12PM EDT | 385.00 | 0.02 | 0.00 | 4.30 | 0.00 | - | 2 | 80 | 136.01% |
| GS240524P00390000 | 2024-05-17 2:38PM EDT | 390.00 | 0.01 | 0.00 | 4.30 | 0.00 | - | 1 | 80 | 129.18% |
| GS240524P00395000 | 2024-05-20 9:41AM EDT | 395.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 80 | 53.13% |
| GS240524P00400000 | 2024-05-20 3:17PM EDT | 400.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 14 | 773 | 61.33% |
| GS240524P00405000 | 2024-05-21 11:39AM EDT | 405.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 132 | 48.44% |
| GS240524P00410000 | 2024-05-21 11:39AM EDT | 410.00 | 0.06 | 0.00 | 0.02 | +0.01 | +20.00% | 2 | 107 | 48.05% |
| GS240524P00415000 | 2024-05-20 10:56AM EDT | 415.00 | 0.12 | 0.01 | 0.33 | 0.00 | - | 5 | 1,888 | 57.42% |
| GS240524P00417500 | 2024-05-20 12:05PM EDT | 417.50 | 0.11 | 0.01 | 0.33 | 0.00 | - | 1 | 12 | 54.98% |
| GS240524P00420000 | 2024-05-21 9:50AM EDT | 420.00 | 0.06 | 0.01 | 0.33 | +0.03 | +100.00% | 1 | 117 | 52.64% |
| GS240524P00422500 | 2024-05-21 12:08PM EDT | 422.50 | 0.12 | 0.01 | 0.12 | +0.04 | +50.00% | 2 | 23 | 47.85% |
| GS240524P00425000 | 2024-05-20 3:35PM EDT | 425.00 | 0.05 | 0.01 | 0.15 | 0.00 | - | 5 | 199 | 47.07% |
| GS240524P00427500 | 2024-05-21 10:03AM EDT | 427.50 | 0.05 | 0.02 | 0.07 | -0.01 | -16.67% | 3 | 71 | 40.23% |
| GS240524P00430000 | 2024-05-21 9:34AM EDT | 430.00 | 0.06 | 0.02 | 0.08 | 0.00 | - | 4 | 247 | 38.77% |
| GS240524P00432500 | 2024-05-20 10:29AM EDT | 432.50 | 0.06 | 0.02 | 0.08 | 0.00 | - | 1 | 102 | 36.62% |
| GS240524P00435000 | 2024-05-20 3:24PM EDT | 435.00 | 0.09 | 0.01 | 0.07 | 0.00 | - | 20 | 194 | 33.79% |
| GS240524P00437500 | 2024-05-21 12:18PM EDT | 437.50 | 0.06 | 0.04 | 0.07 | -0.04 | -40.00% | 10 | 109 | 31.64% |
| GS240524P00440000 | 2024-05-21 12:40PM EDT | 440.00 | 0.06 | 0.06 | 0.08 | -0.04 | -40.00% | 123 | 772 | 30.08% |
| GS240524P00442500 | 2024-05-21 12:32PM EDT | 442.50 | 0.07 | 0.05 | 0.10 | -0.10 | -58.82% | 11 | 191 | 28.86% |
| GS240524P00445000 | 2024-05-21 10:31AM EDT | 445.00 | 0.08 | 0.08 | 0.11 | -0.12 | -60.00% | 11 | 312 | 27.05% |
| GS240524P00447500 | 2024-05-21 12:42PM EDT | 447.50 | 0.09 | 0.10 | 0.13 | -0.22 | -70.97% | 55 | 177 | 25.39% |
| GS240524P00450000 | 2024-05-21 12:46PM EDT | 450.00 | 0.15 | 0.12 | 0.16 | -0.29 | -65.91% | 67 | 882 | 23.93% |
| GS240524P00452500 | 2024-05-21 1:07PM EDT | 452.50 | 0.19 | 0.17 | 0.21 | -0.45 | -70.31% | 41 | 632 | 22.66% |
| GS240524P00455000 | 2024-05-21 1:12PM EDT | 455.00 | 0.29 | 0.24 | 0.27 | -0.67 | -69.79% | 371 | 878 | 21.19% |
| GS240524P00457500 | 2024-05-21 12:08PM EDT | 457.50 | 0.48 | 0.33 | 0.38 | -1.10 | -69.62% | 497 | 553 | 20.07% |
| GS240524P00460000 | 2024-05-21 1:16PM EDT | 460.00 | 0.60 | 0.56 | 0.60 | -1.65 | -73.33% | 1,079 | 776 | 19.56% |
| GS240524P00462500 | 2024-05-21 1:06PM EDT | 462.50 | 0.90 | 0.82 | 0.90 | -2.39 | -72.64% | 413 | 431 | 18.80% |
| GS240524P00465000 | 2024-05-21 1:19PM EDT | 465.00 | 1.30 | 1.35 | 1.40 | -3.38 | -71.46% | 936 | 1,142 | 18.45% |
| GS240524P00470000 | 2024-05-21 1:11PM EDT | 470.00 | 3.30 | 3.00 | 3.20 | -4.70 | -58.75% | 323 | 563 | 18.47% |
| GS240524P00475000 | 2024-05-21 1:19PM EDT | 475.00 | 5.90 | 5.80 | 6.05 | -4.90 | -45.37% | 6 | 84 | 18.38% |
| GS240524P00480000 | 2024-05-21 10:38AM EDT | 480.00 | 10.50 | 9.65 | 10.10 | -1.20 | -10.26% | 2 | 13 | 20.14% |
| GS240524P00500000 | 2024-05-21 12:40PM EDT | 500.00 | 29.80 | 29.05 | 33.70 | -2.42 | -7.51% | 7 | 17 | 55.99% |
© 2024 Yahoo. Todos los derechos reservados.