Mercados españoles cerrados
S&P 500
5.267,84 -39,17 (-0,74%) Nasdaq
16.736,03 -65,51 (-0,39%) NIKKEI 225
39.103,22 +486,12 (+1,26%) Dólar/Euro
1,0815 -0,0012 (-0,11%) Petróleo Brent
81,54 -0,36 (-0,44%) Bitcoin EUR
62.424,93 -1.883,04 (-2,93%)
The Goldman Sachs Group, Inc. (GS)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara14 de junio de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240614C00320000 | 2024-05-08 2:55PM EDT | 320.00 | 127.40 | 134.00 | 142.35 | 0.00 | - | - | 1 | 106.30% |
| GS240614C00375000 | 2024-05-07 2:16PM EDT | 375.00 | 70.58 | 79.00 | 87.40 | 0.00 | - | - | 1 | 68.32% |
| GS240614C00395000 | 2024-05-13 3:38PM EDT | 395.00 | 60.90 | 58.75 | 67.35 | 0.00 | - | 1 | 1 | 54.85% |
| GS240614C00400000 | 2024-05-21 11:21AM EDT | 400.00 | 71.86 | 54.05 | 62.45 | 0.00 | - | 1 | 2 | 51.97% |
| GS240614C00405000 | 2024-05-23 9:30AM EDT | 405.00 | 59.38 | 49.00 | 57.50 | +0.25 | +0.42% | 1 | 1 | 48.85% |
| GS240614C00420000 | 2024-05-10 10:40AM EDT | 420.00 | 40.24 | 34.25 | 42.20 | 0.00 | - | 1 | 1 | 37.78% |
| GS240614C00425000 | 2024-05-15 2:01PM EDT | 425.00 | 39.91 | 29.05 | 37.45 | 0.00 | - | 2 | 2 | 35.24% |
| GS240614C00430000 | 2024-05-21 10:21AM EDT | 430.00 | 38.23 | 24.75 | 31.20 | 0.00 | - | 10 | 97 | 27.76% |
| GS240614C00435000 | 2024-05-21 10:21AM EDT | 435.00 | 33.11 | 22.55 | 26.80 | 0.00 | - | 10 | 11 | 26.34% |
| GS240614C00440000 | 2024-05-22 11:40AM EDT | 440.00 | 28.02 | 17.05 | 21.00 | 0.00 | - | 5 | 15 | 20.50% |
| GS240614C00445000 | 2024-05-23 3:23PM EDT | 445.00 | 16.05 | 12.95 | 17.95 | +1.25 | +8.45% | 11 | 17 | 22.19% |
| GS240614C00450000 | 2024-05-22 3:53PM EDT | 450.00 | 13.00 | 11.25 | 13.70 | -3.00 | -18.75% | 1 | 17 | 19.89% |
| GS240614C00455000 | 2024-05-21 3:24PM EDT | 455.00 | 18.20 | 9.10 | 9.75 | 0.00 | - | 1 | 39 | 17.66% |
| GS240614C00460000 | 2024-05-23 2:00PM EDT | 460.00 | 7.70 | 6.60 | 7.15 | -0.65 | -7.78% | 2 | 31 | 17.49% |
| GS240614C00465000 | 2024-05-23 2:17PM EDT | 465.00 | 5.00 | 4.60 | 5.15 | -1.12 | -18.30% | 37 | 41 | 17.57% |
| GS240614C00470000 | 2024-05-23 3:17PM EDT | 470.00 | 3.52 | 3.10 | 3.60 | -0.91 | -20.54% | 23 | 29 | 17.64% |
| GS240614C00475000 | 2024-05-23 2:50PM EDT | 475.00 | 2.33 | 2.05 | 2.46 | -0.71 | -23.36% | 107 | 142 | 17.77% |
| GS240614C00480000 | 2024-05-23 9:32AM EDT | 480.00 | 1.76 | 1.33 | 1.68 | -0.10 | -5.38% | 14 | 233 | 18.06% |
| GS240614C00485000 | 2024-05-23 11:45AM EDT | 485.00 | 1.20 | 0.86 | 1.00 | -0.58 | -32.58% | 2 | 20 | 17.74% |
| GS240614C00490000 | 2024-05-23 9:51AM EDT | 490.00 | 0.92 | 0.55 | 0.79 | +0.08 | +9.52% | 1 | 10 | 18.87% |
| GS240614C00495000 | 2024-05-23 2:25PM EDT | 495.00 | 0.46 | 0.33 | 0.46 | -0.93 | -66.91% | 97 | 99 | 18.68% |
| GS240614C00500000 | 2024-05-23 2:26PM EDT | 500.00 | 0.31 | 0.13 | 0.32 | -0.20 | -39.22% | 95 | 117 | 19.21% |
| GS240614C00505000 | 2024-05-21 10:42AM EDT | 505.00 | 0.57 | 0.15 | 0.23 | 0.00 | - | 3 | 5 | 19.85% |
| GS240614C00510000 | 2024-05-20 11:21AM EDT | 510.00 | 0.41 | 0.09 | 0.17 | 0.00 | - | 1 | 3 | 20.53% |
| GS240614C00515000 | 2024-05-09 9:41AM EDT | 515.00 | 0.16 | 0.05 | 0.13 | 0.00 | - | 1 | 1 | 21.27% |
| GS240614C00520000 | 2024-05-21 10:39AM EDT | 520.00 | 0.05 | 0.02 | 3.85 | -0.13 | -72.22% | 95 | 97 | 45.85% |
Opciones de ventapara14 de junio de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240614P00220000 | 2024-05-06 11:20AM EDT | 220.00 | 0.80 | 0.00 | 4.30 | 0.00 | - | - | 2 | 167.48% |
| GS240614P00250000 | 2024-05-13 10:01AM EDT | 250.00 | 0.06 | 0.00 | 0.45 | 0.00 | - | 2 | 2 | 100.20% |
| GS240614P00345000 | 2024-05-06 12:13PM EDT | 345.00 | 0.68 | 0.00 | 4.35 | 0.00 | - | - | 1 | 75.17% |
| GS240614P00370000 | 2024-05-13 3:25PM EDT | 370.00 | 0.18 | 0.05 | 2.61 | 0.00 | - | 1 | 2 | 53.67% |
| GS240614P00390000 | 2024-05-06 10:44AM EDT | 390.00 | 0.77 | 0.15 | 0.23 | 0.00 | - | - | 2 | 30.96% |
| GS240614P00400000 | 2024-05-22 12:33PM EDT | 400.00 | 0.21 | 0.24 | 0.32 | 0.00 | - | 30 | 55 | 28.20% |
| GS240614P00405000 | 2024-05-22 10:01AM EDT | 405.00 | 0.20 | 0.31 | 0.40 | 0.00 | - | 20 | 50 | 27.05% |
| GS240614P00410000 | 2024-05-22 2:02PM EDT | 410.00 | 0.29 | 0.40 | 0.50 | 0.00 | - | 30 | 70 | 25.86% |
| GS240614P00415000 | 2024-05-20 2:03PM EDT | 415.00 | 0.40 | 0.44 | 0.66 | 0.00 | - | 4 | 11 | 24.90% |
| GS240614P00420000 | 2024-05-20 2:50PM EDT | 420.00 | 0.52 | 0.59 | 0.87 | 0.00 | - | 59 | 88 | 23.94% |
| GS240614P00425000 | 2024-05-22 3:59PM EDT | 425.00 | 0.77 | 0.87 | 1.21 | 0.00 | - | 4 | 16 | 23.28% |
| GS240614P00430000 | 2024-05-23 2:29PM EDT | 430.00 | 1.47 | 1.24 | 1.64 | +0.34 | +30.09% | 32 | 69 | 22.49% |
| GS240614P00435000 | 2024-05-23 3:23PM EDT | 435.00 | 2.11 | 1.83 | 2.25 | +0.43 | +25.60% | 25 | 90 | 21.81% |
| GS240614P00440000 | 2024-05-23 1:57PM EDT | 440.00 | 2.97 | 2.44 | 3.15 | +0.59 | +24.79% | 39 | 79 | 21.41% |
| GS240614P00445000 | 2024-05-23 3:44PM EDT | 445.00 | 4.02 | 3.75 | 4.35 | +1.78 | +79.46% | 13 | 61 | 21.05% |
| GS240614P00450000 | 2024-05-23 3:12PM EDT | 450.00 | 5.75 | 5.40 | 5.95 | +1.31 | +29.50% | 216 | 78 | 20.84% |
| GS240614P00455000 | 2024-05-23 2:36PM EDT | 455.00 | 7.90 | 7.40 | 8.00 | +1.70 | +27.42% | 13 | 99 | 20.76% |
| GS240614P00460000 | 2024-05-23 3:09PM EDT | 460.00 | 10.45 | 9.75 | 11.30 | +1.85 | +21.51% | 16 | 55 | 22.52% |
| GS240614P00465000 | 2024-05-23 3:01PM EDT | 465.00 | 13.00 | 12.70 | 17.60 | +4.35 | +50.29% | 2 | 36 | 30.10% |
| GS240614P00470000 | 2024-05-23 1:20PM EDT | 470.00 | 14.55 | 14.90 | 18.55 | +5.60 | +62.57% | 4 | 31 | 25.14% |
| GS240614P00475000 | 2024-05-21 2:34PM EDT | 475.00 | 11.74 | 19.10 | 23.20 | 0.00 | - | 3 | 6 | 28.02% |
| GS240614P00480000 | 2024-05-16 9:55AM EDT | 480.00 | 21.00 | 24.45 | 26.55 | 0.00 | - | - | 1 | 27.17% |
© 2024 Yahoo. Todos los derechos reservados.