Mercados españoles abiertos en 8 hrs 17 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
1,0815 -0,0012 (-0,11%) Petróleo Brent
81,41 +0,05 (+0,06%) Bitcoin EUR
62.515,30 -1.432,96 (-2,24%)
The Goldman Sachs Group, Inc. (GS)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara19 de diciembre de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GS251219C00155000 | 2023-10-03 11:09AM EDT | 155.00 | 157.00 | 158.40 | 164.00 | 0.00 | - | 1 | 1 | 0.00% |
| GS251219C00160000 | 2024-04-03 1:31PM EDT | 160.00 | 255.71 | 278.10 | 283.40 | 0.00 | - | 1 | 1 | 0.00% |
| GS251219C00170000 | 2024-01-02 1:41PM EDT | 170.00 | 219.92 | 210.05 | 218.95 | 0.00 | - | 1 | 1 | 0.00% |
| GS251219C00175000 | 2023-04-05 3:19PM EDT | 175.00 | 153.22 | 154.10 | 162.90 | 0.00 | - | 23 | 23 | 0.00% |
| GS251219C00180000 | 2023-10-27 10:34AM EDT | 180.00 | 121.04 | 157.05 | 166.30 | 0.00 | - | 1 | 0 | 0.00% |
| GS251219C00190000 | 2024-01-12 2:29PM EDT | 190.00 | 190.60 | 192.05 | 200.95 | 0.00 | - | 1 | 1 | 0.00% |
| GS251219C00195000 | 2024-03-06 3:21PM EDT | 195.00 | 197.50 | 212.00 | 222.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS251219C00200000 | 2023-08-28 9:37AM EDT | 200.00 | 134.00 | 130.80 | 137.00 | 0.00 | - | 4 | 11 | 0.00% |
| GS251219C00210000 | 2023-07-19 12:16PM EDT | 210.00 | 143.50 | 125.25 | 129.85 | 0.00 | - | 1 | 2 | 0.00% |
| GS251219C00220000 | 2024-01-02 1:47PM EDT | 220.00 | 175.45 | 166.15 | 173.85 | 0.00 | - | 4 | 2 | 0.00% |
| GS251219C00230000 | 2024-01-02 1:45PM EDT | 230.00 | 167.11 | 157.40 | 164.60 | 0.00 | - | 3 | 5 | 0.00% |
| GS251219C00240000 | 2024-03-25 1:53PM EDT | 240.00 | 174.52 | 189.10 | 194.90 | 0.00 | - | 1 | 3 | 0.00% |
| GS251219C00250000 | 2024-02-01 2:11PM EDT | 250.00 | 144.60 | 147.85 | 153.25 | 0.00 | - | 1 | 74 | 0.00% |
| GS251219C00260000 | 2024-04-04 10:56AM EDT | 260.00 | 167.41 | 185.55 | 191.05 | 0.00 | - | 1 | 5 | 0.00% |
| GS251219C00270000 | 2024-05-14 10:12AM EDT | 270.00 | 199.50 | 192.00 | 201.00 | 0.00 | - | 1 | 6 | 39.77% |
| GS251219C00280000 | 2024-02-28 3:10PM EDT | 280.00 | 131.88 | 149.30 | 157.45 | 0.00 | - | 1 | 2 | 0.00% |
| GS251219C00290000 | 2024-02-29 10:30AM EDT | 290.00 | 125.80 | 144.15 | 146.95 | 0.00 | - | 1 | 6 | 0.00% |
| GS251219C00300000 | 2024-04-29 3:42PM EDT | 300.00 | 149.82 | 167.05 | 176.00 | 0.00 | - | 1 | 209 | 37.94% |
| GS251219C00310000 | 2024-05-17 3:18PM EDT | 310.00 | 173.88 | 159.45 | 167.60 | 0.00 | - | 3 | 77 | 37.10% |
| GS251219C00320000 | 2024-05-17 3:18PM EDT | 320.00 | 165.25 | 152.15 | 159.25 | 0.00 | - | 3 | 38 | 36.24% |
| GS251219C00330000 | 2024-04-15 1:21PM EDT | 330.00 | 101.90 | 152.35 | 157.65 | 0.00 | - | 6 | 212 | 39.86% |
| GS251219C00340000 | 2024-05-13 12:51PM EDT | 340.00 | 138.77 | 136.50 | 143.95 | 0.00 | - | 2 | 13 | 35.26% |
| GS251219C00350000 | 2024-05-14 3:42PM EDT | 350.00 | 133.56 | 129.65 | 135.65 | 0.00 | - | 1 | 33 | 34.22% |
| GS251219C00360000 | 2024-05-22 11:39AM EDT | 360.00 | 132.00 | 121.95 | 128.15 | 0.00 | - | 4 | 332 | 33.62% |
| GS251219C00370000 | 2024-05-17 3:19PM EDT | 370.00 | 126.40 | 114.80 | 120.80 | 0.00 | - | 1 | 189 | 33.01% |
| GS251219C00380000 | 2024-05-07 9:47AM EDT | 380.00 | 102.90 | 107.95 | 114.95 | 0.00 | - | 1 | 55 | 33.14% |
| GS251219C00390000 | 2024-05-21 11:21AM EDT | 390.00 | 106.10 | 101.15 | 106.90 | -7.55 | -6.64% | 10 | 91 | 31.98% |
| GS251219C00400000 | 2024-05-21 12:30PM EDT | 400.00 | 96.49 | 94.30 | 101.55 | -9.61 | -9.06% | 5 | 103 | 32.15% |
| GS251219C00410000 | 2024-05-21 12:53PM EDT | 410.00 | 99.45 | 88.00 | 95.00 | 0.00 | - | 2 | 80 | 31.59% |
| GS251219C00420000 | 2024-05-21 1:16PM EDT | 420.00 | 92.80 | 82.45 | 87.25 | 0.00 | - | 2 | 101 | 30.38% |
| GS251219C00430000 | 2024-05-22 3:19PM EDT | 430.00 | 80.00 | 75.95 | 82.10 | 0.00 | - | 1 | 120 | 30.32% |
| GS251219C00440000 | 2024-05-22 1:21PM EDT | 440.00 | 77.20 | 70.80 | 74.35 | 0.00 | - | 10 | 128 | 28.97% |
| GS251219C00450000 | 2024-05-21 12:27PM EDT | 450.00 | 66.69 | 65.15 | 70.10 | -7.81 | -10.48% | 1 | 60 | 29.13% |
| GS251219C00460000 | 2024-05-20 1:32PM EDT | 460.00 | 69.18 | 58.05 | 65.10 | 0.00 | - | 1 | 56 | 28.84% |
| GS251219C00470000 | 2024-04-19 11:36AM EDT | 470.00 | 32.27 | 62.25 | 65.20 | 0.00 | - | 4 | 29 | 30.69% |
| GS251219C00480000 | 2024-05-15 3:10PM EDT | 480.00 | 56.28 | 49.15 | 56.45 | 0.00 | - | 2 | 36 | 28.56% |
| GS251219C00490000 | 2024-05-10 1:09PM EDT | 490.00 | 47.33 | 44.60 | 50.80 | 0.00 | - | 20 | 47 | 27.71% |
| GS251219C00500000 | 2024-05-14 1:48PM EDT | 500.00 | 46.10 | 40.20 | 46.30 | 0.00 | - | 5 | 53 | 27.25% |
| GS251219C00520000 | 2024-05-22 2:31PM EDT | 520.00 | 38.20 | 33.65 | 40.65 | 0.00 | - | 5 | 150 | 27.53% |
| GS251219C00540000 | 2024-05-20 10:03AM EDT | 540.00 | 34.52 | 28.55 | 32.30 | 0.00 | - | 2 | 89 | 26.24% |
| GS251219C00560000 | 2024-05-13 3:55PM EDT | 560.00 | 24.24 | 22.15 | 26.75 | 0.00 | - | 1 | 198 | 25.84% |
| GS251219C00570000 | 2024-05-16 3:59PM EDT | 570.00 | 25.30 | 19.45 | 26.05 | 0.00 | - | 5 | 116 | 26.53% |
| GS251219C00580000 | 2024-05-22 3:37PM EDT | 580.00 | 21.80 | 18.65 | 22.40 | 0.00 | - | 9 | 10 | 25.69% |
| GS251219C00590000 | 2024-04-10 10:51AM EDT | 590.00 | 9.65 | 16.60 | 21.20 | 0.00 | - | 2 | 2 | 26.00% |
| GS251219C00600000 | 2024-04-12 1:56PM EDT | 600.00 | 6.65 | 15.90 | 18.00 | 0.00 | - | 1 | 3 | 25.16% |
| GS251219C00640000 | 2024-05-02 3:36PM EDT | 640.00 | 8.10 | 10.45 | 12.65 | 0.00 | - | - | 5 | 25.15% |
| GS251219C00660000 | 2024-05-17 11:25AM EDT | 660.00 | 10.31 | 8.65 | 10.40 | 0.00 | - | 2 | 1 | 25.01% |
Opciones de ventapara19 de diciembre de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GS251219P00150000 | 2024-05-17 3:46PM EDT | 150.00 | 1.02 | 0.21 | 1.96 | 0.00 | - | 10 | 1,759 | 48.22% |
| GS251219P00155000 | 2024-05-06 12:11PM EDT | 155.00 | 1.30 | 0.07 | 5.10 | 0.00 | - | 2 | 1,650 | 56.82% |
| GS251219P00160000 | 2024-03-05 2:47PM EDT | 160.00 | 1.31 | 1.74 | 2.69 | 0.00 | - | 3 | 23 | 48.37% |
| GS251219P00165000 | 2024-01-09 2:14PM EDT | 165.00 | 3.33 | 2.06 | 3.50 | 0.00 | - | 1 | 27 | 49.60% |
| GS251219P00170000 | 2024-05-20 9:36AM EDT | 170.00 | 1.52 | 0.02 | 3.90 | 0.00 | - | 10 | 30 | 49.39% |
| GS251219P00175000 | 2024-04-30 10:24AM EDT | 175.00 | 2.10 | 0.08 | 10.00 | 0.00 | - | 1 | 53 | 50.87% |
| GS251219P00180000 | 2024-05-13 10:46AM EDT | 180.00 | 1.70 | 0.15 | 2.15 | 0.00 | - | 16 | 52 | 41.60% |
| GS251219P00185000 | 2024-03-20 3:12PM EDT | 185.00 | 3.30 | 2.62 | 4.05 | 0.00 | - | 20 | 130 | 45.94% |
| GS251219P00190000 | 2024-05-13 10:47AM EDT | 190.00 | 2.00 | 0.02 | 10.00 | 0.00 | - | 16 | 18 | 55.94% |
| GS251219P00195000 | 2024-03-15 11:07AM EDT | 195.00 | 4.00 | 3.75 | 10.00 | 0.00 | - | 1 | 3 | 54.51% |
| GS251219P00200000 | 2024-05-17 9:55AM EDT | 200.00 | 2.25 | 0.51 | 4.90 | 0.00 | - | 20 | 338 | 44.27% |
| GS251219P00210000 | 2024-05-16 11:17AM EDT | 210.00 | 2.69 | 0.94 | 3.90 | 0.00 | - | 15 | 29 | 39.88% |
| GS251219P00220000 | 2024-04-01 11:16AM EDT | 220.00 | 4.85 | 3.40 | 5.30 | 0.00 | - | 2 | 30 | 40.56% |
| GS251219P00230000 | 2024-03-25 12:44PM EDT | 230.00 | 5.88 | 4.85 | 5.35 | 0.00 | - | 2 | 5 | 38.53% |
| GS251219P00240000 | 2024-05-21 1:03PM EDT | 240.00 | 3.70 | 0.00 | 6.80 | 0.00 | - | 25 | 170 | 38.79% |
| GS251219P00250000 | 2024-05-22 9:58AM EDT | 250.00 | 4.30 | 0.00 | 9.60 | 0.00 | - | 25 | 273 | 40.46% |
| GS251219P00260000 | 2024-05-17 1:59PM EDT | 260.00 | 4.96 | 2.38 | 7.00 | 0.00 | - | 1 | 39 | 35.06% |
| GS251219P00270000 | 2024-05-23 12:05PM EDT | 270.00 | 5.00 | 2.72 | 6.55 | -1.25 | -20.00% | 1 | 183 | 32.56% |
| GS251219P00280000 | 2024-05-21 3:28PM EDT | 280.00 | 6.75 | 2.22 | 8.65 | 0.00 | - | 1 | 112 | 33.27% |
| GS251219P00290000 | 2024-04-17 10:52AM EDT | 290.00 | 12.90 | 6.65 | 7.70 | 0.00 | - | 17 | 190 | 30.35% |
| GS251219P00300000 | 2024-05-15 9:38AM EDT | 300.00 | 8.12 | 7.15 | 10.55 | 0.00 | - | 2 | 128 | 31.52% |
| GS251219P00310000 | 2024-05-10 10:14AM EDT | 310.00 | 9.00 | 7.60 | 11.20 | 0.00 | - | 26 | 175 | 30.28% |
| GS251219P00320000 | 2024-04-24 3:01PM EDT | 320.00 | 15.44 | 9.00 | 14.60 | 0.00 | - | 2 | 120 | 31.31% |
| GS251219P00330000 | 2024-05-09 12:24PM EDT | 330.00 | 12.90 | 10.55 | 14.15 | 0.00 | - | 5 | 125 | 29.07% |
| GS251219P00340000 | 2024-05-08 2:53PM EDT | 340.00 | 15.37 | 12.30 | 17.80 | 0.00 | - | 35 | 58 | 29.89% |
| GS251219P00350000 | 2024-05-21 9:30AM EDT | 350.00 | 15.90 | 13.85 | 19.35 | 0.00 | - | 10 | 272 | 29.04% |
| GS251219P00360000 | 2024-05-09 2:56PM EDT | 360.00 | 17.80 | 15.75 | 23.00 | 0.00 | - | 7 | 91 | 29.42% |
| GS251219P00370000 | 2024-01-30 11:07AM EDT | 370.00 | 38.65 | 34.15 | 36.70 | 0.00 | - | 2 | 133 | 35.32% |
| GS251219P00380000 | 2024-05-22 12:31PM EDT | 380.00 | 20.31 | 20.10 | 24.65 | 0.00 | - | 1 | 16 | 26.46% |
| GS251219P00390000 | 2024-04-24 10:56AM EDT | 390.00 | 33.10 | 22.60 | 26.00 | 0.00 | - | 1 | 54 | 25.24% |
| GS251219P00400000 | 2024-04-03 9:38AM EDT | 400.00 | 40.20 | 28.90 | 37.20 | 0.00 | - | 2 | 4 | 29.04% |
| GS251219P00410000 | 2024-05-20 12:28PM EDT | 410.00 | 26.83 | 28.20 | 30.80 | 0.00 | - | 1 | 149 | 23.72% |
| GS251219P00420000 | 2024-05-23 2:19PM EDT | 420.00 | 33.60 | 31.35 | 34.10 | -14.43 | -30.04% | 1 | 46 | 23.25% |
| GS251219P00430000 | 2024-04-24 1:55PM EDT | 430.00 | 48.84 | 34.50 | 41.35 | 0.00 | - | 26 | 31 | 24.50% |
| GS251219P00440000 | 2024-05-10 11:00AM EDT | 440.00 | 38.10 | 37.95 | 41.50 | 0.00 | - | 2 | 48 | 22.33% |
| GS251219P00450000 | 2024-05-10 11:59AM EDT | 450.00 | 45.01 | 42.45 | 45.45 | 0.00 | - | 2 | 3 | 21.80% |
| GS251219P00460000 | 2024-05-20 1:32PM EDT | 460.00 | 45.65 | 46.70 | 49.80 | 0.00 | - | 1 | 1 | 21.32% |
| GS251219P00480000 | 2024-05-09 3:41PM EDT | 480.00 | 59.65 | 55.65 | 61.90 | 0.00 | - | 17 | 17 | 21.45% |
| GS251219P00490000 | 2024-05-14 2:54PM EDT | 490.00 | 63.51 | 60.95 | 67.10 | 0.00 | - | 2 | 1 | 20.95% |
| GS251219P00500000 | 2024-05-09 12:09PM EDT | 500.00 | 71.83 | 66.90 | 71.90 | 0.00 | - | 1 | 1 | 20.13% |
| GS251219P00570000 | 2024-05-16 9:30AM EDT | 570.00 | 112.00 | 114.75 | 120.60 | 0.00 | - | - | 1 | 17.10% |
| GS251219P00580000 | 2024-05-14 2:54PM EDT | 580.00 | 126.13 | 124.80 | 129.30 | 0.00 | - | - | 1 | 17.05% |
© 2024 Yahoo. Todos los derechos reservados.