Mercados españoles abiertos en 8 hrs 22 min
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
81,41 +0,05 (+0,06%) Bitcoin EUR
62.541,84 -1.425,02 (-2,23%)
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 comprapara15 de noviembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GS241115C00210000 | 2024-05-07 9:35AM EDT | 210.00 | 236.80 | 244.60 | 252.00 | 0.00 | - | - | 1 | 71.69% |
| GS241115C00220000 | 2024-05-07 9:40AM EDT | 220.00 | 227.45 | 234.75 | 242.20 | 0.00 | - | - | 2 | 68.71% |
| GS241115C00250000 | 2024-03-04 12:59PM EDT | 250.00 | 151.76 | 165.50 | 170.45 | 0.00 | - | 3 | 0 | 0.00% |
| GS241115C00260000 | 2024-01-24 2:39PM EDT | 260.00 | 126.30 | 133.60 | 137.85 | 0.00 | - | - | 3 | 0.00% |
| GS241115C00280000 | 2024-01-25 3:10PM EDT | 280.00 | 110.50 | 116.55 | 119.20 | 0.00 | - | 2 | 15 | 0.00% |
| GS241115C00290000 | 2024-04-04 12:00PM EDT | 290.00 | 131.10 | 150.20 | 155.05 | 0.00 | - | 3 | 2 | 0.00% |
| GS241115C00300000 | 2024-04-19 1:48PM EDT | 300.00 | 113.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GS241115C00310000 | 2024-03-04 11:36AM EDT | 310.00 | 96.30 | 110.50 | 115.10 | 0.00 | - | 2 | 2 | 0.00% |
| GS241115C00320000 | 2024-03-25 9:40AM EDT | 320.00 | 99.28 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| GS241115C00330000 | 2024-04-24 2:11PM EDT | 330.00 | 102.00 | 132.10 | 135.10 | 0.00 | - | 2 | 2 | 41.14% |
| GS241115C00340000 | 2024-04-22 3:45PM EDT | 340.00 | 88.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GS241115C00350000 | 2024-05-21 11:05AM EDT | 350.00 | 119.75 | 113.70 | 115.05 | -5.20 | -4.16% | 1 | 22 | 35.47% |
| GS241115C00360000 | 2024-05-09 10:19AM EDT | 360.00 | 99.49 | 104.55 | 106.00 | 0.00 | - | 13 | 93 | 34.20% |
| GS241115C00370000 | 2024-05-22 2:16PM EDT | 370.00 | 100.72 | 95.65 | 97.10 | 0.00 | - | 1 | 139 | 32.97% |
| GS241115C00380000 | 2024-05-21 10:06AM EDT | 380.00 | 96.85 | 87.00 | 88.45 | 0.00 | - | 1 | 51 | 31.88% |
| GS241115C00390000 | 2024-05-21 9:49AM EDT | 390.00 | 87.10 | 78.55 | 80.00 | 0.00 | - | 1 | 166 | 30.80% |
| GS241115C00400000 | 2024-05-23 2:35PM EDT | 400.00 | 71.38 | 70.45 | 71.85 | -4.57 | -6.02% | 3 | 253 | 29.82% |
| GS241115C00410000 | 2024-05-17 2:00PM EDT | 410.00 | 71.15 | 62.65 | 63.80 | 0.00 | - | 1 | 31 | 28.68% |
| GS241115C00420000 | 2024-05-20 10:41AM EDT | 420.00 | 65.30 | 55.25 | 56.65 | 0.00 | - | 10 | 181 | 28.13% |
| GS241115C00430000 | 2024-05-06 1:28PM EDT | 430.00 | 51.71 | 48.35 | 49.35 | +11.10 | +27.33% | 1 | 110 | 27.12% |
| GS241115C00440000 | 2024-05-20 2:17PM EDT | 440.00 | 47.39 | 41.80 | 42.85 | 0.00 | - | 1 | 229 | 26.47% |
| GS241115C00450000 | 2024-05-22 3:42PM EDT | 450.00 | 38.69 | 35.85 | 37.05 | 0.00 | - | 1 | 128 | 26.04% |
| GS241115C00460000 | 2024-05-21 11:02AM EDT | 460.00 | 38.00 | 30.60 | 31.45 | 0.00 | - | 6 | 300 | 25.40% |
| GS241115C00470000 | 2024-05-23 2:04PM EDT | 470.00 | 26.71 | 25.75 | 26.55 | -6.55 | -19.69% | 1 | 138 | 24.95% |
| GS241115C00480000 | 2024-05-22 3:18PM EDT | 480.00 | 23.30 | 21.50 | 22.40 | 0.00 | - | 4 | 61 | 24.70% |
| GS241115C00490000 | 2024-05-23 2:04PM EDT | 490.00 | 18.65 | 17.80 | 18.60 | -2.00 | -9.69% | 1 | 96 | 24.36% |
| GS241115C00500000 | 2024-05-22 1:34PM EDT | 500.00 | 17.05 | 14.55 | 15.35 | 0.00 | - | 8 | 609 | 24.09% |
| GS241115C00510000 | 2024-05-21 3:59PM EDT | 510.00 | 16.45 | 11.95 | 12.45 | 0.00 | - | 30 | 87 | 23.76% |
| GS241115C00520000 | 2024-05-21 3:22PM EDT | 520.00 | 13.54 | 9.65 | 10.15 | 0.00 | - | 2 | 78 | 23.61% |
| GS241115C00530000 | 2024-05-23 2:04PM EDT | 530.00 | 8.25 | 7.75 | 8.40 | -2.11 | -20.37% | 3 | 47 | 23.68% |
| GS241115C00540000 | 2024-05-20 11:20AM EDT | 540.00 | 9.00 | 6.25 | 6.55 | 0.00 | - | 10 | 30 | 23.30% |
| GS241115C00550000 | 2024-05-23 2:31PM EDT | 550.00 | 5.18 | 4.95 | 5.45 | -1.57 | -23.26% | 1 | 90 | 23.51% |
| GS241115C00560000 | 2024-05-23 9:47AM EDT | 560.00 | 4.55 | 3.95 | 4.45 | -0.87 | -16.05% | 2 | 51 | 23.58% |
| GS241115C00580000 | 2024-05-17 12:32PM EDT | 580.00 | 3.68 | 2.45 | 2.72 | 0.00 | - | 3 | 10 | 23.30% |
| GS241115C00600000 | 2024-03-26 10:32AM EDT | 600.00 | 0.87 | 0.66 | 0.85 | 0.00 | - | 1 | 1 | 20.50% |
| GS241115C00640000 | 2024-05-06 12:54PM EDT | 640.00 | 0.68 | 0.64 | 0.83 | 0.00 | - | - | 1 | 24.30% |
Opciones de ventapara15 de noviembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GS241115P00195000 | 2024-04-12 10:00AM EDT | 195.00 | 0.62 | 0.00 | 0.28 | 0.00 | - | 3 | 3 | 50.98% |
| GS241115P00210000 | 2024-04-08 10:29AM EDT | 210.00 | 0.67 | 0.00 | 0.48 | 0.00 | - | - | 10 | 50.22% |
| GS241115P00230000 | 2024-04-04 11:04AM EDT | 230.00 | 0.90 | 0.12 | 0.61 | 0.00 | - | 8 | 12 | 46.36% |
| GS241115P00240000 | 2024-03-27 10:28AM EDT | 240.00 | 1.15 | 0.66 | 0.83 | 0.00 | - | 3 | 4 | 45.84% |
| GS241115P00250000 | 2024-05-07 12:03PM EDT | 250.00 | 0.53 | 0.17 | 0.55 | 0.00 | - | 1 | 19 | 40.65% |
| GS241115P00260000 | 2024-04-18 3:02PM EDT | 260.00 | 1.53 | 0.20 | 0.64 | 0.00 | - | 2 | 28 | 39.14% |
| GS241115P00270000 | 2024-05-23 2:36PM EDT | 270.00 | 0.60 | 0.51 | 0.68 | -0.27 | -31.03% | 1 | 33 | 37.13% |
| GS241115P00280000 | 2024-05-22 9:40AM EDT | 280.00 | 0.60 | 0.63 | 0.81 | 0.00 | - | 1 | 24 | 35.84% |
| GS241115P00290000 | 2024-04-17 3:49PM EDT | 290.00 | 2.92 | 0.73 | 0.86 | 0.00 | - | 4 | 50 | 33.91% |
| GS241115P00300000 | 2024-05-14 9:30AM EDT | 300.00 | 1.23 | 0.98 | 1.17 | 0.00 | - | 1 | 35 | 33.44% |
| GS241115P00310000 | 2024-05-16 10:10AM EDT | 310.00 | 1.20 | 1.21 | 1.40 | 0.00 | - | 1 | 78 | 32.26% |
| GS241115P00320000 | 2024-04-25 2:10PM EDT | 320.00 | 3.80 | 1.49 | 1.68 | 0.00 | - | 9 | 21 | 31.12% |
| GS241115P00330000 | 2024-04-30 10:08AM EDT | 330.00 | 3.85 | 1.84 | 2.04 | 0.00 | - | 3 | 25 | 30.08% |
| GS241115P00340000 | 2024-05-13 3:34PM EDT | 340.00 | 2.68 | 2.27 | 2.43 | 0.00 | - | 4 | 236 | 28.94% |
| GS241115P00350000 | 2024-05-23 2:52PM EDT | 350.00 | 2.91 | 2.78 | 3.00 | -1.16 | -28.50% | 1 | 41 | 28.06% |
| GS241115P00360000 | 2024-05-21 2:58PM EDT | 360.00 | 3.61 | 3.45 | 3.70 | +0.68 | +23.21% | 1 | 46 | 27.21% |
| GS241115P00370000 | 2024-05-15 2:56PM EDT | 370.00 | 4.18 | 4.00 | 4.55 | 0.00 | - | 1 | 131 | 26.37% |
| GS241115P00380000 | 2024-05-17 11:55AM EDT | 380.00 | 4.65 | 5.15 | 5.65 | 0.00 | - | 1 | 102 | 25.64% |
| GS241115P00390000 | 2024-05-09 3:23PM EDT | 390.00 | 7.60 | 6.35 | 7.10 | 0.00 | - | 1 | 97 | 25.08% |
| GS241115P00400000 | 2024-05-23 2:03PM EDT | 400.00 | 8.35 | 8.00 | 8.75 | +1.60 | +23.70% | 1 | 82 | 24.41% |
| GS241115P00410000 | 2024-05-22 1:37PM EDT | 410.00 | 9.15 | 10.15 | 10.65 | 0.00 | - | 1 | 332 | 23.68% |
| GS241115P00420000 | 2024-05-22 9:41AM EDT | 420.00 | 10.40 | 12.50 | 13.15 | 0.00 | - | 12 | 148 | 23.18% |
| GS241115P00430000 | 2024-05-22 9:41AM EDT | 430.00 | 12.80 | 15.40 | 16.10 | 0.00 | - | 5 | 154 | 22.69% |
| GS241115P00440000 | 2024-05-21 3:43PM EDT | 440.00 | 15.20 | 18.80 | 19.45 | 0.00 | - | 22 | 99 | 22.14% |
| GS241115P00450000 | 2024-05-22 2:03PM EDT | 450.00 | 21.19 | 22.65 | 23.45 | 0.00 | - | 5 | 36 | 21.70% |
| GS241115P00460000 | 2024-05-23 9:49AM EDT | 460.00 | 27.60 | 27.15 | 28.10 | +1.10 | +4.15% | 25 | 54 | 21.33% |
| GS241115P00470000 | 2024-05-22 1:33PM EDT | 470.00 | 32.67 | 32.15 | 33.30 | +3.42 | +11.69% | 25 | 26 | 20.94% |
| GS241115P00480000 | 2024-05-23 3:59PM EDT | 480.00 | 38.35 | 37.95 | 39.10 | +6.50 | +20.41% | 6 | 25 | 20.57% |
| GS241115P00490000 | 2024-05-22 2:04PM EDT | 490.00 | 41.50 | 44.10 | 45.45 | 0.00 | - | 18 | 22 | 20.19% |
| GS241115P00500000 | 2024-05-14 1:09PM EDT | 500.00 | 51.00 | 51.00 | 52.35 | 0.00 | - | 2 | 2 | 19.80% |
© 2024 Yahoo. Todos los derechos reservados.