U.S. markets closed
F S&P 500
5,346.50 +1.25 (+0.02%) F Dow Jones
40,013.00 +7.00 (+0.02%) F Nasdaq
18,812.00 +12.75 (+0.07%) E-mini Russell 2000 Index Futur
2,107.70 +0.60 (+0.03%) Petróleo
79.06 -0.20 (-0.25%) Oro
2,425.70 -0.20 (-0.01%)
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:
Precio de ejercicio:490.00
Opciones de comprapor24 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240524C00490000 | 2024-05-21 3:38PM EDT | 2024-05-24 | 0.10 | 0.07 | 0.12 | +0.06 | +150.00% | 148 | 236 | 23.93% |
| GS240531C00490000 | 2024-05-21 11:14AM EDT | 2024-05-31 | 0.39 | 0.36 | 0.51 | +0.22 | +129.41% | 2 | 116 | 17.58% |
| GS240607C00490000 | 2024-05-21 3:33PM EDT | 2024-06-07 | 1.07 | 0.90 | 1.14 | 0.00 | - | 16 | 60 | 16.82% |
| GS240614C00490000 | 2024-05-21 2:58PM EDT | 2024-06-14 | 1.93 | 1.83 | 2.26 | -0.16 | -7.66% | 3 | 6 | 17.90% |
| GS240621C00490000 | 2024-05-21 3:45PM EDT | 2024-06-21 | 2.85 | 2.67 | 2.92 | +1.00 | +54.05% | 24 | 326 | 17.44% |
| GS240628C00490000 | 2024-05-20 12:04PM EDT | 2024-06-28 | 3.98 | 3.55 | 4.55 | 0.00 | - | 1 | 36 | 19.19% |
| GS240719C00490000 | 2024-05-21 3:33PM EDT | 2024-07-19 | 8.15 | 7.80 | 8.25 | +2.22 | +37.44% | 16 | 178 | 21.03% |
| GS240816C00490000 | 2024-05-20 1:28PM EDT | 2024-08-16 | 10.58 | 11.50 | 12.05 | -0.12 | -1.12% | 3 | 221 | 21.78% |
| GS240920C00490000 | 2024-05-21 3:05PM EDT | 2024-09-20 | 15.22 | 15.25 | 15.80 | +2.27 | +17.53% | 12 | 162 | 22.00% |
| GS241018C00490000 | 2024-05-20 3:28PM EDT | 2024-10-18 | 19.32 | 19.40 | 20.00 | +2.37 | +13.98% | 24 | 198 | 23.42% |
| GS241115C00490000 | 2024-05-21 1:07PM EDT | 2024-11-15 | 23.55 | 23.30 | 24.05 | +2.71 | +13.00% | 2 | 92 | 24.63% |
| GS241220C00490000 | 2024-05-21 12:53PM EDT | 2024-12-20 | 26.40 | 26.05 | 27.00 | +2.52 | +10.55% | 1 | 47 | 24.60% |
| GS250117C00490000 | 2024-05-21 11:09AM EDT | 2025-01-17 | 29.35 | 29.55 | 30.35 | -0.50 | -1.68% | 6 | 571 | 25.33% |
| GS250321C00490000 | 2024-05-20 2:08PM EDT | 2025-03-21 | 32.60 | 33.05 | 36.45 | 0.00 | - | 1 | 78 | 26.12% |
| GS250620C00490000 | 2024-05-20 1:11PM EDT | 2025-06-20 | 42.20 | 40.60 | 44.05 | 0.00 | - | 4 | 148 | 26.81% |
| GS251219C00490000 | 2024-05-10 1:09PM EDT | 2025-12-19 | 47.33 | 53.70 | 56.90 | 0.00 | - | 1 | 47 | 27.63% |
| GS260116C00490000 | 2024-05-16 12:04PM EDT | 2026-01-16 | 55.65 | 54.85 | 57.70 | 0.00 | - | 1 | 23 | 27.31% |
| GS261218C00490000 | 2024-05-16 9:30AM EDT | 2026-12-18 | 68.56 | 67.00 | 76.00 | 0.00 | - | 5 | 6 | 28.00% |
Opciones de ventapor24 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240531P00490000 | 2024-05-17 9:46AM EDT | 2024-05-31 | 26.25 | 19.95 | 23.40 | 0.00 | - | 8 | 5 | 34.46% |
| GS240719P00490000 | 2024-05-13 10:00AM EDT | 2024-07-19 | 38.75 | 25.70 | 29.15 | 0.00 | - | 3 | 3 | 22.94% |
| GS240816P00490000 | 2024-05-17 3:22PM EDT | 2024-08-16 | 30.80 | 28.10 | 29.60 | 0.00 | - | 4 | 5 | 19.42% |
| GS240920P00490000 | 2024-05-21 10:33AM EDT | 2024-09-20 | 32.80 | 31.60 | 33.20 | -1.36 | -3.98% | 1 | 32 | 19.92% |
| GS241018P00490000 | 2024-04-09 3:28PM EDT | 2024-10-18 | 80.96 | 43.75 | 45.15 | 0.00 | - | - | 2 | 28.12% |
| GS241115P00490000 | 2024-05-17 2:31PM EDT | 2024-11-15 | 39.40 | 36.60 | 38.05 | 0.00 | - | 4 | 4 | 20.32% |
| GS241220P00490000 | 2024-05-21 3:22PM EDT | 2024-12-20 | 39.80 | 39.30 | 40.30 | -9.30 | -18.94% | 3 | 4 | 20.18% |
| GS250117P00490000 | 2024-05-21 12:46PM EDT | 2025-01-17 | 42.10 | 41.35 | 42.35 | -30.95 | -42.37% | 1 | 1 | 20.33% |
| GS250321P00490000 | 2024-04-24 11:10AM EDT | 2025-03-21 | 76.10 | 43.90 | 45.90 | 0.00 | - | - | 2 | 20.20% |
| GS250620P00490000 | 2024-05-20 11:49AM EDT | 2025-06-20 | 50.55 | 48.70 | 52.00 | 0.00 | - | 2 | 3 | 20.87% |
| GS251219P00490000 | 2024-05-14 2:54PM EDT | 2025-12-19 | 63.51 | 55.25 | 61.00 | 0.00 | - | 2 | 1 | 21.09% |
| GS260116P00490000 | 2024-05-08 9:32AM EDT | 2026-01-16 | 72.00 | 55.15 | 59.35 | 0.00 | - | - | 2 | 19.92% |
| GS261218P00490000 | 2024-04-01 9:30AM EDT | 2026-12-18 | 94.82 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.