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
1,0817 -0,0011 (-0,10%) Petróleo Brent
81,35 -0,55 (-0,67%) Bitcoin EUR
62.513,29 -1.741,47 (-2,71%)
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 comprapara18 de octubre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GS241018C00210000 | 2024-05-21 2:13PM EDT | 210.00 | 260.60 | 244.60 | 251.95 | 0.00 | - | 1 | 2 | 77.92% |
| GS241018C00300000 | 2024-04-26 9:34AM EDT | 300.00 | 124.80 | 157.85 | 163.70 | 0.00 | - | 1 | 1 | 51.21% |
| GS241018C00315000 | 2024-03-26 10:28AM EDT | 315.00 | 101.10 | 105.05 | 106.85 | 0.00 | - | 1 | 1 | 0.00% |
| GS241018C00320000 | 2024-03-21 9:46AM EDT | 320.00 | 95.75 | 88.90 | 94.20 | 0.00 | - | 1 | 1 | 0.00% |
| GS241018C00325000 | 2024-03-27 3:49PM EDT | 325.00 | 97.80 | 106.30 | 110.75 | 0.00 | - | 1 | 1 | 0.00% |
| GS241018C00330000 | 2024-05-21 1:28PM EDT | 330.00 | 143.58 | 128.95 | 133.30 | 0.00 | - | 1 | 2 | 41.10% |
| GS241018C00335000 | 2024-04-23 2:04PM EDT | 335.00 | 96.17 | 124.10 | 128.55 | 0.00 | - | 1 | 2 | 40.17% |
| GS241018C00340000 | 2024-05-17 2:12PM EDT | 340.00 | 130.60 | 119.35 | 123.75 | 0.00 | - | 4 | 7 | 39.13% |
| GS241018C00345000 | 2024-03-28 1:42PM EDT | 345.00 | 82.15 | 88.05 | 92.60 | 0.00 | - | 7 | 8 | 0.00% |
| GS241018C00350000 | 2024-05-22 3:38PM EDT | 350.00 | 115.84 | 111.45 | 114.30 | 0.00 | - | 26 | 50 | 37.29% |
| GS241018C00355000 | 2024-04-29 1:27PM EDT | 355.00 | 85.71 | 106.80 | 109.65 | 0.00 | - | 1 | 12 | 36.47% |
| GS241018C00360000 | 2024-05-13 10:19AM EDT | 360.00 | 101.98 | 102.15 | 103.50 | 0.00 | - | 1 | 8 | 32.94% |
| GS241018C00365000 | 2024-04-26 1:50PM EDT | 365.00 | 73.47 | 97.55 | 99.00 | 0.00 | - | 2 | 13 | 32.45% |
| GS241018C00370000 | 2024-05-17 2:10PM EDT | 370.00 | 103.20 | 92.95 | 95.85 | 0.00 | - | 2 | 29 | 34.05% |
| GS241018C00375000 | 2024-05-22 11:59AM EDT | 375.00 | 96.88 | 88.50 | 89.90 | 0.00 | - | 1 | 12 | 31.10% |
| GS241018C00380000 | 2024-05-21 10:52AM EDT | 380.00 | 95.80 | 84.05 | 85.45 | 0.00 | - | 1 | 26 | 30.50% |
| GS241018C00385000 | 2024-05-02 1:02PM EDT | 385.00 | 58.60 | 79.70 | 81.10 | 0.00 | - | 1 | 20 | 29.98% |
| GS241018C00390000 | 2024-05-17 2:46PM EDT | 390.00 | 83.55 | 75.40 | 76.70 | 0.00 | - | 2 | 196 | 29.33% |
| GS241018C00395000 | 2024-05-17 1:47PM EDT | 395.00 | 80.85 | 71.15 | 72.45 | 0.00 | - | 1 | 49 | 28.80% |
| GS241018C00400000 | 2024-05-17 2:12PM EDT | 400.00 | 75.88 | 67.05 | 68.40 | 0.00 | - | 1 | 163 | 28.45% |
| GS241018C00405000 | 2024-05-13 11:32AM EDT | 405.00 | 62.65 | 62.95 | 65.60 | 0.00 | - | 3 | 22 | 29.43% |
| GS241018C00410000 | 2024-05-20 2:44PM EDT | 410.00 | 66.32 | 59.10 | 60.15 | 0.00 | - | 3 | 71 | 27.30% |
| GS241018C00415000 | 2024-05-20 11:24AM EDT | 415.00 | 67.32 | 55.20 | 56.30 | 0.00 | - | 2 | 38 | 26.91% |
| GS241018C00420000 | 2024-05-20 11:24AM EDT | 420.00 | 63.32 | 51.45 | 52.50 | 0.00 | - | 2 | 108 | 26.48% |
| GS241018C00425000 | 2024-05-06 2:36PM EDT | 425.00 | 40.45 | 47.85 | 48.90 | 0.00 | - | 1 | 28 | 26.15% |
| GS241018C00430000 | 2024-05-21 3:22PM EDT | 430.00 | 54.75 | 44.35 | 45.35 | 0.00 | - | 2 | 125 | 25.77% |
| GS241018C00435000 | 2024-05-17 12:47PM EDT | 435.00 | 49.50 | 41.00 | 42.15 | 0.00 | - | 2 | 43 | 25.61% |
| GS241018C00440000 | 2024-05-22 3:18PM EDT | 440.00 | 40.45 | 37.80 | 38.75 | 0.00 | - | 1 | 130 | 25.15% |
| GS241018C00445000 | 2024-05-20 3:44PM EDT | 445.00 | 39.30 | 34.70 | 35.75 | 0.00 | - | 1 | 50 | 24.95% |
| GS241018C00450000 | 2024-05-22 2:32PM EDT | 450.00 | 33.80 | 31.85 | 32.80 | 0.00 | - | 5 | 362 | 24.68% |
| GS241018C00455000 | 2024-05-17 10:17AM EDT | 455.00 | 35.70 | 29.25 | 29.95 | 0.00 | - | 1 | 86 | 24.38% |
| GS241018C00460000 | 2024-05-22 3:31PM EDT | 460.00 | 28.50 | 26.70 | 27.30 | 0.00 | - | 1 | 221 | 24.13% |
| GS241018C00465000 | 2024-05-23 12:55PM EDT | 465.00 | 26.45 | 24.15 | 24.85 | -3.58 | -11.92% | 3 | 205 | 23.94% |
| GS241018C00470000 | 2024-05-23 3:00PM EDT | 470.00 | 22.70 | 21.85 | 22.55 | -2.70 | -10.63% | 7 | 134 | 23.75% |
| GS241018C00475000 | 2024-05-22 1:49PM EDT | 475.00 | 21.50 | 19.70 | 20.40 | -1.05 | -4.66% | 2 | 82 | 23.58% |
| GS241018C00480000 | 2024-05-22 2:29PM EDT | 480.00 | 19.10 | 17.75 | 18.60 | 0.00 | - | 2 | 267 | 23.60% |
| GS241018C00490000 | 2024-05-21 11:03AM EDT | 490.00 | 19.32 | 14.25 | 15.10 | 0.00 | - | 24 | 198 | 23.37% |
| GS241018C00500000 | 2024-05-22 10:16AM EDT | 500.00 | 12.17 | 11.40 | 11.85 | -2.48 | -16.93% | 1 | 784 | 22.90% |
| GS241018C00510000 | 2024-05-22 2:06PM EDT | 510.00 | 10.40 | 8.95 | 9.45 | 0.00 | - | 24 | 87 | 22.80% |
| GS241018C00520000 | 2024-05-23 3:00PM EDT | 520.00 | 7.35 | 6.95 | 7.50 | -2.99 | -28.92% | 2 | 60 | 22.75% |
| GS241018C00530000 | 2024-05-21 3:22PM EDT | 530.00 | 8.10 | 5.40 | 5.75 | 0.00 | - | 3 | 16 | 22.50% |
| GS241018C00540000 | 2024-05-23 3:56PM EDT | 540.00 | 4.30 | 4.15 | 4.60 | -1.10 | -20.37% | 1 | 9 | 22.66% |
| GS241018C00550000 | 2024-03-21 10:08AM EDT | 550.00 | 1.60 | 0.86 | 1.05 | 0.00 | - | - | 8 | 17.03% |
| GS241018C00560000 | 2024-05-23 12:13PM EDT | 560.00 | 2.96 | 2.43 | 2.92 | -1.03 | -25.81% | 3 | 36 | 22.97% |
| GS241018C00570000 | 2024-04-26 1:50PM EDT | 570.00 | 1.14 | 1.85 | 2.07 | 0.00 | - | 1 | 73 | 22.53% |
| GS241018C00600000 | 2024-05-17 2:02PM EDT | 600.00 | 1.34 | 0.85 | 1.05 | 0.00 | - | 3 | 27 | 23.18% |
| GS241018C00680000 | 2024-05-23 9:30AM EDT | 680.00 | 0.30 | 0.07 | 0.27 | +0.09 | +42.86% | 6 | 48 | 26.00% |
Opciones de ventapara18 de octubre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GS241018P00200000 | 2024-04-10 9:45AM EDT | 200.00 | 0.40 | 0.03 | 0.68 | 0.00 | - | 3 | 106 | 55.66% |
| GS241018P00210000 | 2024-05-06 9:57AM EDT | 210.00 | 0.15 | 0.02 | 0.16 | 0.00 | - | 1 | 48 | 47.85% |
| GS241018P00220000 | 2024-05-09 9:34AM EDT | 220.00 | 0.25 | 0.03 | 0.18 | 0.00 | - | 3 | 9 | 45.80% |
| GS241018P00230000 | 2024-04-04 10:05AM EDT | 230.00 | 0.61 | 0.00 | 0.33 | 0.00 | - | 3 | 5 | 46.48% |
| GS241018P00250000 | 2024-04-18 10:14AM EDT | 250.00 | 0.87 | 0.10 | 0.43 | 0.00 | - | 2 | 13 | 42.80% |
| GS241018P00260000 | 2024-04-16 9:37AM EDT | 260.00 | 1.27 | 0.11 | 1.56 | 0.00 | - | 1 | 3 | 49.40% |
| GS241018P00270000 | 2024-05-13 2:17PM EDT | 270.00 | 0.40 | 0.17 | 0.52 | 0.00 | - | 2 | 41 | 38.89% |
| GS241018P00275000 | 2024-05-13 2:17PM EDT | 275.00 | 0.47 | 0.33 | 0.48 | 0.00 | - | 2 | 12 | 37.26% |
| GS241018P00280000 | 2024-05-21 10:06AM EDT | 280.00 | 0.39 | 0.37 | 0.53 | 0.00 | - | 1 | 14 | 36.60% |
| GS241018P00285000 | 2024-05-22 10:28AM EDT | 285.00 | 0.48 | 0.42 | 0.58 | 0.00 | - | 5 | 17 | 35.90% |
| GS241018P00290000 | 2024-04-22 12:14PM EDT | 290.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 12.50% |
| GS241018P00295000 | 2024-05-22 9:39AM EDT | 295.00 | 0.51 | 0.54 | 0.70 | 0.00 | - | 1 | 4 | 34.58% |
| GS241018P00300000 | 2024-05-21 3:36PM EDT | 300.00 | 0.55 | 0.62 | 0.78 | 0.00 | - | 10 | 30 | 34.01% |
| GS241018P00305000 | 2024-04-04 3:27PM EDT | 305.00 | 3.40 | 1.16 | 1.34 | 0.00 | - | 4 | 4 | 36.10% |
| GS241018P00310000 | 2024-05-10 10:37AM EDT | 310.00 | 0.97 | 0.77 | 0.94 | 0.00 | - | 7 | 28 | 32.72% |
| GS241018P00315000 | 2024-04-16 3:52PM EDT | 315.00 | 4.15 | 0.73 | 0.90 | 0.00 | - | 5 | 7 | 31.32% |
| GS241018P00320000 | 2024-05-21 3:50PM EDT | 320.00 | 0.87 | 0.98 | 1.15 | 0.00 | - | 4 | 21 | 31.54% |
| GS241018P00325000 | 2024-05-16 1:12PM EDT | 325.00 | 1.06 | 1.09 | 1.27 | 0.00 | - | 1 | 10 | 30.95% |
| GS241018P00330000 | 2024-04-22 10:49AM EDT | 330.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GS241018P00340000 | 2024-05-17 1:10PM EDT | 340.00 | 1.39 | 1.55 | 1.73 | 0.00 | - | 1 | 18 | 29.27% |
| GS241018P00345000 | 2024-05-20 10:21AM EDT | 345.00 | 1.46 | 1.72 | 1.92 | 0.00 | - | 1 | 5 | 28.73% |
| GS241018P00350000 | 2024-05-20 12:34PM EDT | 350.00 | 1.57 | 1.95 | 2.11 | 0.00 | - | 1 | 145 | 28.13% |
| GS241018P00355000 | 2024-05-23 2:25PM EDT | 355.00 | 2.30 | 2.19 | 2.36 | -7.80 | -77.23% | 10 | 6 | 27.64% |
| GS241018P00360000 | 2024-05-22 9:55AM EDT | 360.00 | 2.05 | 2.46 | 2.63 | 0.00 | - | 5 | 64 | 27.14% |
| GS241018P00365000 | 2024-05-16 1:58PM EDT | 365.00 | 2.88 | 2.54 | 2.97 | +0.40 | +16.13% | 10 | 23 | 26.74% |
| GS241018P00370000 | 2024-05-13 12:40PM EDT | 370.00 | 3.23 | 2.90 | 3.30 | -0.36 | -10.03% | 10 | 57 | 26.23% |
| GS241018P00375000 | 2024-05-22 1:16PM EDT | 375.00 | 3.08 | 3.30 | 3.75 | 0.00 | - | 11 | 169 | 25.89% |
| GS241018P00380000 | 2024-05-22 3:11PM EDT | 380.00 | 3.80 | 2.30 | 4.25 | 0.00 | - | 1 | 156 | 25.54% |
| GS241018P00385000 | 2024-05-10 10:01AM EDT | 385.00 | 4.15 | 4.25 | 4.75 | -0.90 | -17.82% | 8 | 20 | 25.10% |
| GS241018P00390000 | 2024-05-15 9:30AM EDT | 390.00 | 5.25 | 4.90 | 5.40 | 0.00 | - | 1 | 100 | 24.81% |
| GS241018P00395000 | 2024-05-23 1:34PM EDT | 395.00 | 5.45 | 5.45 | 6.00 | +0.45 | +9.00% | 1 | 34 | 24.34% |
| GS241018P00400000 | 2024-05-23 12:38PM EDT | 400.00 | 5.90 | 6.40 | 6.75 | +0.48 | +8.86% | 8 | 282 | 23.99% |
| GS241018P00405000 | 2024-05-17 10:48AM EDT | 405.00 | 6.32 | 7.15 | 7.90 | 0.00 | - | 1 | 19 | 24.05% |
| GS241018P00410000 | 2024-05-16 1:51PM EDT | 410.00 | 8.05 | 8.10 | 8.70 | +0.65 | +8.78% | 1 | 54 | 23.53% |
| GS241018P00415000 | 2024-05-22 3:19PM EDT | 415.00 | 8.95 | 9.20 | 9.95 | 0.00 | - | 1 | 26 | 23.44% |
| GS241018P00420000 | 2024-05-23 1:35PM EDT | 420.00 | 10.00 | 10.35 | 10.90 | +1.00 | +11.11% | 35 | 64 | 22.89% |
| GS241018P00425000 | 2024-05-21 3:34PM EDT | 425.00 | 9.07 | 11.60 | 12.25 | 0.00 | - | 10 | 64 | 22.66% |
| GS241018P00430000 | 2024-05-23 1:35PM EDT | 430.00 | 12.60 | 13.10 | 13.70 | +1.47 | +13.21% | 4 | 23 | 22.41% |
| GS241018P00435000 | 2024-05-22 1:36PM EDT | 435.00 | 12.95 | 14.65 | 15.25 | 0.00 | - | 1 | 18 | 22.12% |
| GS241018P00440000 | 2024-05-20 10:54AM EDT | 440.00 | 16.60 | 16.35 | 17.00 | +3.66 | +28.28% | 2 | 44 | 21.90% |
| GS241018P00445000 | 2024-05-14 12:21PM EDT | 445.00 | 18.55 | 18.25 | 18.90 | 0.00 | - | 6 | 64 | 21.68% |
| GS241018P00450000 | 2024-05-22 1:36PM EDT | 450.00 | 18.00 | 20.10 | 21.00 | 0.00 | - | 2 | 63 | 21.51% |
| GS241018P00455000 | 2024-05-21 1:37PM EDT | 455.00 | 17.65 | 22.45 | 23.10 | 0.00 | - | 1 | 30 | 21.20% |
| GS241018P00460000 | 2024-05-22 3:30PM EDT | 460.00 | 23.72 | 24.80 | 25.35 | 0.00 | - | 1 | 32 | 20.89% |
| GS241018P00465000 | 2024-05-22 3:34PM EDT | 465.00 | 25.85 | 27.35 | 28.10 | 0.00 | - | 9 | 47 | 20.87% |
| GS241018P00470000 | 2024-05-22 12:43PM EDT | 470.00 | 26.50 | 30.00 | 30.85 | 0.00 | - | 4 | 51 | 20.71% |
| GS241018P00475000 | 2024-05-21 2:38PM EDT | 475.00 | 26.85 | 32.55 | 33.90 | 0.00 | - | 11 | 30 | 20.68% |
| GS241018P00480000 | 2024-05-22 11:50AM EDT | 480.00 | 31.55 | 35.65 | 36.80 | 0.00 | - | 3 | 59 | 20.38% |
| GS241018P00490000 | 2024-04-09 3:28PM EDT | 490.00 | 80.96 | 43.75 | 45.15 | 0.00 | - | - | 2 | 21.72% |
| GS241018P00500000 | 2024-05-23 1:43PM EDT | 500.00 | 48.03 | 49.30 | 50.75 | +2.33 | +5.10% | 1 | 4 | 19.95% |
| GS241018P00510000 | 2024-05-15 1:53PM EDT | 510.00 | 53.28 | 57.05 | 58.60 | 0.00 | - | - | 2 | 19.82% |
© 2024 Yahoo. Todos los derechos reservados.