Mercados españoles cerrados
S&P 500
5.243,86 +22,44 (+0,43%) Nasdaq
16.502,68 +114,44 (+0,70%) NIKKEI 225
38.356,06 +176,60 (+0,46%) Dólar/Euro
1,0824 +0,0030 (+0,28%) Petróleo Brent
82,43 -0,93 (-1,12%) Bitcoin EUR
56.650,59 -1.335,09 (-2,30%)
The Goldman Sachs Group, Inc. (GS)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 02:40PM EDT. Mercado abierto.
Precio de ejercicio:450.00
Opciones de comprapara17 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240517C00450000 | 2024-05-14 1:52PM EDT | 2024-05-17 | 10.44 | 9.80 | 10.90 | +3.66 | +53.98% | 429 | 1,710 | 23.52% |
| GS240524C00450000 | 2024-05-14 2:13PM EDT | 2024-05-24 | 12.38 | 12.10 | 12.55 | +3.03 | +32.41% | 86 | 210 | 20.93% |
| GS240531C00450000 | 2024-05-14 12:28PM EDT | 2024-05-31 | 14.28 | 13.05 | 13.50 | +3.83 | +36.65% | 55 | 181 | 19.09% |
| GS240607C00450000 | 2024-05-14 11:56AM EDT | 2024-06-07 | 15.55 | 13.90 | 14.25 | +2.85 | +22.44% | 4 | 35 | 17.97% |
| GS240614C00450000 | 2024-05-10 1:22PM EDT | 2024-06-14 | 12.58 | 15.15 | 15.70 | 0.00 | - | 8 | 13 | 18.83% |
| GS240621C00450000 | 2024-05-14 1:39PM EDT | 2024-06-21 | 16.00 | 16.20 | 16.50 | +2.15 | +15.52% | 79 | 1,583 | 18.50% |
| GS240719C00450000 | 2024-05-14 2:22PM EDT | 2024-07-19 | 22.95 | 22.75 | 23.05 | +2.90 | +14.46% | 334 | 700 | 22.87% |
| GS240816C00450000 | 2024-05-14 1:33PM EDT | 2024-08-16 | 26.60 | 26.60 | 26.95 | +2.30 | +9.47% | 20 | 211 | 23.51% |
| GS240920C00450000 | 2024-05-13 2:16PM EDT | 2024-09-20 | 31.38 | 30.05 | 30.45 | +3.89 | +14.15% | 2 | 467 | 23.38% |
| GS241018C00450000 | 2024-05-10 1:23PM EDT | 2024-10-18 | 31.69 | 34.55 | 34.95 | 0.00 | - | 100 | 367 | 25.02% |
| GS241115C00450000 | 2024-05-13 1:03PM EDT | 2024-11-15 | 35.70 | 38.50 | 39.15 | 0.00 | - | 2 | 117 | 26.34% |
| GS241220C00450000 | 2024-05-13 11:59AM EDT | 2024-12-20 | 38.85 | 41.10 | 42.00 | 0.00 | - | 3 | 153 | 26.20% |
| GS250117C00450000 | 2024-05-14 1:33PM EDT | 2025-01-17 | 45.05 | 44.75 | 45.35 | +2.80 | +6.63% | 1 | 1,026 | 26.94% |
| GS250321C00450000 | 2024-05-14 9:45AM EDT | 2025-03-21 | 48.28 | 49.55 | 50.65 | +1.48 | +3.16% | 1 | 99 | 27.26% |
| GS250620C00450000 | 2024-05-09 2:30PM EDT | 2025-06-20 | 54.00 | 53.35 | 58.20 | 0.00 | - | 2 | 334 | 27.99% |
| GS251219C00450000 | 2024-05-13 1:28PM EDT | 2025-12-19 | 65.75 | 67.40 | 70.90 | 0.00 | - | 1 | 59 | 28.85% |
| GS260116C00450000 | 2024-05-13 10:03AM EDT | 2026-01-16 | 68.33 | 68.65 | 72.10 | 0.00 | - | 5 | 143 | 28.70% |
| GS261218C00450000 | 2024-05-13 2:33PM EDT | 2026-12-18 | 82.77 | 83.35 | 87.85 | 0.00 | - | 13 | 108 | 28.57% |
Opciones de ventapara17 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240517P00450000 | 2024-05-14 2:13PM EDT | 2024-05-17 | 1.07 | 1.05 | 1.16 | -1.62 | -60.22% | 739 | 1,145 | 23.24% |
| GS240524P00450000 | 2024-05-14 2:15PM EDT | 2024-05-24 | 2.40 | 2.37 | 2.53 | -1.80 | -42.86% | 506 | 389 | 19.73% |
| GS240531P00450000 | 2024-05-14 1:33PM EDT | 2024-05-31 | 4.65 | 4.30 | 4.55 | -1.90 | -29.01% | 86 | 233 | 21.19% |
| GS240607P00450000 | 2024-05-14 2:02PM EDT | 2024-06-07 | 5.70 | 5.40 | 5.55 | -2.00 | -25.97% | 59 | 45 | 20.29% |
| GS240614P00450000 | 2024-05-14 9:30AM EDT | 2024-06-14 | 6.65 | 6.55 | 6.85 | -2.24 | -25.20% | 2 | 7 | 20.53% |
| GS240621P00450000 | 2024-05-14 2:19PM EDT | 2024-06-21 | 7.50 | 7.40 | 7.50 | -2.20 | -22.68% | 88 | 437 | 19.76% |
| GS240628P00450000 | 2024-05-14 11:31AM EDT | 2024-06-28 | 8.55 | 8.40 | 9.30 | -1.45 | -14.50% | 5 | 21 | 21.13% |
| GS240719P00450000 | 2024-05-14 12:35PM EDT | 2024-07-19 | 11.65 | 11.85 | 12.00 | -1.50 | -11.41% | 60 | 162 | 21.10% |
| GS240816P00450000 | 2024-05-14 12:30PM EDT | 2024-08-16 | 14.07 | 14.30 | 14.60 | -1.76 | -11.12% | 8 | 169 | 20.60% |
| GS240920P00450000 | 2024-05-14 10:27AM EDT | 2024-09-20 | 17.50 | 17.80 | 18.15 | -1.85 | -9.56% | 6 | 68 | 20.96% |
| GS241018P00450000 | 2024-05-14 12:21PM EDT | 2024-10-18 | 20.50 | 20.60 | 20.85 | -1.30 | -5.96% | 7 | 21 | 21.31% |
| GS241115P00450000 | 2024-05-09 3:27PM EDT | 2024-11-15 | 24.35 | 23.20 | 23.55 | 0.00 | - | 2 | 24 | 21.75% |
| GS241220P00450000 | 2024-05-10 9:44AM EDT | 2024-12-20 | 25.70 | 25.75 | 26.20 | -0.97 | -3.64% | 2 | 71 | 21.86% |
| GS250117P00450000 | 2024-05-14 12:36PM EDT | 2025-01-17 | 27.85 | 28.00 | 28.40 | -1.65 | -5.59% | 2 | 288 | 22.08% |
| GS250321P00450000 | 2024-05-14 11:09AM EDT | 2025-03-21 | 30.70 | 31.20 | 31.75 | -2.60 | -7.81% | 2 | 10 | 21.74% |
| GS250620P00450000 | 2024-05-13 3:48PM EDT | 2025-06-20 | 38.05 | 35.95 | 40.40 | 0.00 | - | 50 | 90 | 23.72% |
| GS251219P00450000 | 2024-05-10 11:59AM EDT | 2025-12-19 | 45.01 | 43.40 | 44.50 | 0.00 | - | 2 | 3 | 21.50% |
| GS260116P00450000 | 2024-05-14 11:25AM EDT | 2026-01-16 | 44.30 | 43.70 | 45.70 | -3.58 | -7.48% | 7 | 2 | 21.52% |
© 2024 Yahoo. Todos los derechos reservados.