Mercados españoles cerrados en 53 mins
IBEX 35
11.404,70 -39,30 (-0,34%) Euro Stoxx 50
5.058,45 -10,64 (-0,21%) Dólar/Euro
1,0821 -0,0073 (-0,67%) Petróleo Brent
80,35 +0,48 (+0,60%) Oro
2.334,70 -56,20 (-2,35%) Bitcoin EUR
65.840,35 -14,88 (-0,02%)
The Goldman Sachs Group, Inc. (GS)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 10:37AM EDT. Mercado abierto.
Opciones de comprapara20 de diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GS241220C00240000 | 2024-05-03 10:05AM EDT | 240.00 | 201.32 | 216.05 | 224.55 | 0.00 | - | 1 | 1 | 61.63% |
| GS241220C00300000 | 2024-05-31 10:46AM EDT | 300.00 | 157.00 | 159.95 | 166.55 | 0.00 | - | 2 | 30 | 47.76% |
| GS241220C00310000 | 2024-04-12 3:55PM EDT | 310.00 | 91.45 | 148.35 | 155.00 | 0.00 | - | 7 | 38 | 41.84% |
| GS241220C00320000 | 2024-04-15 12:07PM EDT | 320.00 | 95.20 | 149.50 | 154.10 | 0.00 | - | - | 1 | 50.46% |
| GS241220C00330000 | 2024-05-29 10:29AM EDT | 330.00 | 132.08 | 131.45 | 138.30 | 0.00 | - | 7 | 8 | 42.21% |
| GS241220C00340000 | 2024-05-21 11:42AM EDT | 340.00 | 135.65 | 122.30 | 127.65 | 0.00 | - | 1 | 28 | 38.42% |
| GS241220C00350000 | 2024-05-29 1:30PM EDT | 350.00 | 114.68 | 112.80 | 119.50 | 0.00 | - | 4 | 8 | 38.34% |
| GS241220C00360000 | 2024-05-29 3:53PM EDT | 360.00 | 106.14 | 103.85 | 110.20 | 0.00 | - | 32 | 45 | 36.46% |
| GS241220C00370000 | 2024-05-30 2:18PM EDT | 370.00 | 94.00 | 94.90 | 101.90 | 0.00 | - | 265 | 273 | 35.72% |
| GS241220C00380000 | 2024-05-29 3:57PM EDT | 380.00 | 88.80 | 88.45 | 90.95 | 0.00 | - | 5 | 142 | 31.79% |
| GS241220C00390000 | 2024-05-16 3:59PM EDT | 390.00 | 88.20 | 78.95 | 84.05 | 0.00 | - | 1 | 82 | 32.30% |
| GS241220C00400000 | 2024-05-30 3:30PM EDT | 400.00 | 68.95 | 69.85 | 74.15 | 0.00 | - | 1 | 1,811 | 29.48% |
| GS241220C00410000 | 2024-05-29 10:58AM EDT | 410.00 | 63.14 | 65.05 | 67.30 | 0.00 | - | 2 | 63 | 29.46% |
| GS241220C00420000 | 2024-06-06 1:36PM EDT | 420.00 | 59.47 | 56.75 | 60.35 | 0.00 | - | 10 | 154 | 29.00% |
| GS241220C00430000 | 2024-05-28 12:42PM EDT | 430.00 | 54.80 | 50.55 | 51.75 | 0.00 | - | 2 | 45 | 26.91% |
| GS241220C00440000 | 2024-06-05 11:04AM EDT | 440.00 | 47.50 | 43.85 | 45.10 | 0.00 | - | 4 | 125 | 26.18% |
| GS241220C00450000 | 2024-06-06 3:52PM EDT | 450.00 | 38.57 | 37.10 | 40.20 | 0.00 | - | 1 | 162 | 26.47% |
| GS241220C00460000 | 2024-06-03 2:30PM EDT | 460.00 | 31.60 | 32.75 | 33.35 | 0.00 | - | 1 | 280 | 24.95% |
| GS241220C00470000 | 2024-06-06 2:12PM EDT | 470.00 | 27.65 | 27.90 | 28.40 | 0.00 | - | 3 | 71 | 24.53% |
| GS241220C00480000 | 2024-06-06 3:52PM EDT | 480.00 | 23.59 | 23.50 | 23.90 | 0.00 | - | 1 | 694 | 24.09% |
| GS241220C00490000 | 2024-05-30 11:13AM EDT | 490.00 | 18.24 | 19.50 | 19.95 | 0.00 | - | 6 | 207 | 23.73% |
| GS241220C00500000 | 2024-06-06 3:41PM EDT | 500.00 | 16.56 | 16.15 | 16.50 | 0.00 | - | 2 | 129 | 23.40% |
| GS241220C00510000 | 2024-06-04 10:25AM EDT | 510.00 | 13.90 | 13.30 | 13.60 | 0.00 | - | 1 | 356 | 23.17% |
| GS241220C00520000 | 2024-06-06 2:06PM EDT | 520.00 | 11.30 | 10.85 | 11.15 | 0.00 | - | 1 | 160 | 22.99% |
| GS241220C00530000 | 2024-06-06 3:41PM EDT | 530.00 | 8.95 | 8.80 | 9.10 | 0.00 | - | 1 | 43 | 22.85% |
| GS241220C00540000 | 2024-05-31 2:51PM EDT | 540.00 | 7.45 | 7.05 | 7.35 | 0.00 | - | 23 | 129 | 22.70% |
| GS241220C00550000 | 2024-05-28 10:34AM EDT | 550.00 | 7.16 | 5.70 | 5.95 | 0.00 | - | 1 | 15 | 22.64% |
| GS241220C00560000 | 2024-05-28 9:30AM EDT | 560.00 | 5.55 | 4.60 | 4.85 | 0.00 | - | 1 | 65 | 22.66% |
| GS241220C00570000 | 2024-05-15 1:11PM EDT | 570.00 | 5.50 | 3.70 | 3.90 | 0.00 | - | 1 | 62 | 22.63% |
| GS241220C00580000 | 2024-05-16 10:43AM EDT | 580.00 | 4.80 | 2.98 | 3.15 | 0.00 | - | 7 | 9 | 22.65% |
| GS241220C00590000 | 2024-05-22 2:35PM EDT | 590.00 | 3.25 | 2.40 | 2.56 | 0.00 | - | 1 | 11 | 22.72% |
| GS241220C00600000 | 2024-05-29 9:35AM EDT | 600.00 | 2.08 | 1.88 | 2.10 | 0.00 | - | 1 | 30 | 22.85% |
| GS241220C00620000 | 2024-06-05 10:28AM EDT | 620.00 | 1.57 | 1.24 | 1.42 | 0.00 | - | 30 | 46 | 23.13% |
| GS241220C00640000 | 2024-06-05 10:28AM EDT | 640.00 | 1.04 | 0.80 | 0.97 | 0.00 | - | 30 | 38 | 23.44% |
| GS241220C00660000 | 2024-06-03 11:05AM EDT | 660.00 | 0.57 | 0.51 | 0.67 | 0.00 | - | 40 | 62 | 23.78% |
Opciones de ventapara20 de diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GS241220P00195000 | 2024-05-07 10:52AM EDT | 195.00 | 0.25 | 0.00 | 0.24 | 0.00 | - | 1 | 158 | 47.61% |
| GS241220P00200000 | 2024-04-25 3:52PM EDT | 200.00 | 0.54 | 0.00 | 0.41 | 0.00 | - | 10 | 750 | 49.46% |
| GS241220P00210000 | 2024-06-03 12:50PM EDT | 210.00 | 0.30 | 0.00 | 0.28 | 0.00 | - | 1 | 1 | 44.56% |
| GS241220P00220000 | 2024-05-02 10:12AM EDT | 220.00 | 0.58 | 0.00 | 0.85 | 0.00 | - | 10 | 21 | 49.02% |
| GS241220P00230000 | 2024-06-06 9:50AM EDT | 230.00 | 0.35 | 0.00 | 2.07 | 0.00 | - | 8 | 26 | 53.94% |
| GS241220P00240000 | 2024-04-15 10:41AM EDT | 240.00 | 1.63 | 0.21 | 0.65 | 0.00 | - | 2 | 3 | 42.03% |
| GS241220P00250000 | 2024-05-22 9:40AM EDT | 250.00 | 0.51 | 0.38 | 0.55 | 0.00 | - | 1 | 37 | 38.68% |
| GS241220P00260000 | 2024-05-30 12:41PM EDT | 260.00 | 0.75 | 0.00 | 0.65 | 0.00 | - | 2 | 35 | 37.34% |
| GS241220P00270000 | 2024-05-07 11:39AM EDT | 270.00 | 1.17 | 0.60 | 0.75 | 0.00 | - | 4 | 25 | 35.90% |
| GS241220P00280000 | 2024-05-17 11:04AM EDT | 280.00 | 1.00 | 0.75 | 0.92 | 0.00 | - | 1 | 45 | 34.85% |
| GS241220P00290000 | 2024-05-23 2:31PM EDT | 290.00 | 1.33 | 0.93 | 1.10 | 0.00 | - | 2 | 122 | 33.69% |
| GS241220P00300000 | 2024-06-06 12:10PM EDT | 300.00 | 1.20 | 1.13 | 1.30 | 0.00 | - | 10 | 3,659 | 32.48% |
| GS241220P00310000 | 2024-05-28 9:58AM EDT | 310.00 | 1.70 | 1.38 | 1.55 | 0.00 | - | 3 | 55 | 31.36% |
| GS241220P00320000 | 2024-05-30 12:39PM EDT | 320.00 | 2.29 | 1.68 | 1.86 | 0.00 | - | 1 | 59 | 30.31% |
| GS241220P00330000 | 2024-05-30 2:17PM EDT | 330.00 | 2.77 | 2.04 | 2.23 | 0.00 | - | 1 | 92 | 29.27% |
| GS241220P00340000 | 2024-06-05 10:31AM EDT | 340.00 | 2.54 | 2.50 | 2.71 | 0.00 | - | 11 | 172 | 28.35% |
| GS241220P00350000 | 2024-06-06 3:50PM EDT | 350.00 | 3.17 | 3.05 | 3.30 | 0.00 | - | 2 | 172 | 27.46% |
| GS241220P00360000 | 2024-06-06 3:52PM EDT | 360.00 | 3.90 | 3.80 | 4.05 | 0.00 | - | 5 | 275 | 26.67% |
| GS241220P00370000 | 2024-06-07 9:31AM EDT | 370.00 | 5.05 | 4.70 | 4.90 | +0.30 | +6.32% | 1 | 131 | 25.79% |
| GS241220P00380000 | 2024-06-05 1:46PM EDT | 380.00 | 5.81 | 5.80 | 6.05 | 0.00 | - | 10 | 162 | 25.12% |
| GS241220P00390000 | 2024-05-31 3:44PM EDT | 390.00 | 8.35 | 7.10 | 7.40 | 0.00 | - | 3 | 147 | 24.41% |
| GS241220P00400000 | 2024-06-05 3:59PM EDT | 400.00 | 8.45 | 8.75 | 9.10 | 0.00 | - | 14 | 537 | 23.81% |
| GS241220P00410000 | 2024-06-03 11:41AM EDT | 410.00 | 12.95 | 10.80 | 11.10 | 0.00 | - | 1 | 79 | 23.19% |
| GS241220P00420000 | 2024-06-06 10:31AM EDT | 420.00 | 12.75 | 13.15 | 13.55 | 0.00 | - | 1 | 119 | 22.66% |
| GS241220P00430000 | 2024-06-04 11:17AM EDT | 430.00 | 17.65 | 16.00 | 16.40 | 0.00 | - | 3 | 325 | 22.12% |
| GS241220P00440000 | 2024-06-05 10:48AM EDT | 440.00 | 18.75 | 19.35 | 19.80 | 0.00 | - | 50 | 115 | 21.66% |
| GS241220P00450000 | 2024-06-05 10:05AM EDT | 450.00 | 23.30 | 23.20 | 23.60 | 0.00 | - | 4 | 95 | 21.12% |
| GS241220P00460000 | 2024-05-31 1:27PM EDT | 460.00 | 31.80 | 27.60 | 28.00 | 0.00 | - | 6 | 9 | 20.63% |
| GS241220P00470000 | 2024-06-05 3:55PM EDT | 470.00 | 31.20 | 32.55 | 32.95 | 0.00 | - | 36 | 62 | 20.14% |
| GS241220P00480000 | 2024-05-21 3:56PM EDT | 480.00 | 34.40 | 36.35 | 39.00 | 0.00 | - | 4 | 24 | 20.05% |
| GS241220P00490000 | 2024-06-04 10:32AM EDT | 490.00 | 45.20 | 42.85 | 44.70 | 0.00 | - | 2 | 18 | 19.26% |
| GS241220P00500000 | 2024-06-06 11:14AM EDT | 500.00 | 49.35 | 48.75 | 53.50 | 0.00 | - | 200 | 204 | 20.57% |
| GS241220P00510000 | 2024-06-03 11:54AM EDT | 510.00 | 63.40 | 56.15 | 59.80 | 0.00 | - | 1 | 3 | 19.41% |
| GS241220P00520000 | 2024-05-24 11:35AM EDT | 520.00 | 64.31 | 63.75 | 68.15 | 0.00 | - | 3 | 5 | 19.69% |
| GS241220P00530000 | 2024-05-24 11:06AM EDT | 530.00 | 71.50 | 72.65 | 76.30 | 0.00 | - | 1 | 1 | 19.41% |
| GS241220P00640000 | 2024-05-03 1:45PM EDT | 640.00 | 199.95 | 179.20 | 187.95 | 0.00 | - | 2 | 0 | 36.46% |
© 2024 Yahoo. Todos los derechos reservados.