GS - The Goldman Sachs Group, Inc.

NYSE - NYSE Precio demorado. Divisa en USD
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara22 de noviembre de 2019
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
GS191122C001600002019-11-05 9:50AM EST160.0059.8156.7560.050.00-2525280.47%
GS191122C001775002019-11-20 3:15PM EST177.5040.2639.1542.400.00-33164.06%
GS191122C001800002019-11-06 9:36AM EST180.0037.7736.3039.800.00--1295.90%
GS191122C001850002019-10-28 12:20PM EST185.0033.1632.5033.800.00-1414204.49%
GS191122C001900002019-10-18 11:15AM EST190.0017.9029.3530.850.00-2210245.41%
GS191122C001925002019-10-15 9:45AM EST192.5012.3026.2529.900.00--0247.46%
GS191122C001950002019-10-23 1:27PM EST195.0017.0522.8523.450.00-1723123.44%
GS191122C001975002019-11-07 10:59AM EST197.5025.8220.2521.000.00-582116.60%
GS191122C002000002019-11-19 12:51PM EST200.0019.3718.0018.500.00-125068.75%
GS191122C002025002019-10-31 10:26AM EST202.5011.5515.1016.250.00-149108.30%
GS191122C002050002019-11-19 9:53AM EST205.0015.4013.0013.500.00-110651.56%
GS191122C002075002019-11-13 1:42PM EST207.5012.2010.4011.000.00-315068.16%
GS191122C002100002019-11-21 12:19PM EST210.008.308.108.45+0.02+0.24%1021152.73%
GS191122C002125002019-11-20 2:57PM EST212.505.455.655.950.00-7121540.04%
GS191122C002150002019-11-21 3:53PM EST215.003.203.353.500.00-4346528.52%
GS191122C002175002019-11-21 3:58PM EST217.501.341.361.42-0.37-21.64%6921,28422.27%
GS191122C002200002019-11-21 3:56PM EST220.000.310.280.33-0.31-50.00%1,9471,80121.19%
GS191122C002225002019-11-21 3:50PM EST222.500.040.040.12-0.11-73.33%9612,00426.95%
GS191122C002250002019-11-21 3:51PM EST225.000.020.000.03-0.02-50.00%841,08329.30%
GS191122C002275002019-11-21 12:37PM EST227.500.010.000.01-0.01-50.00%370832.81%
GS191122C002300002019-11-19 3:39PM EST230.000.020.000.070.00-14165453.13%
GS191122C002325002019-11-15 9:55AM EST232.500.010.000.100.00-97858.59%
GS191122C002350002019-11-14 11:45AM EST235.000.060.000.060.00-2119362.50%
GS191122C002375002019-11-15 2:47PM EST237.500.030.000.020.00-2661.72%
GS191122C002400002019-11-11 9:58AM EST240.000.040.000.120.00-19585.16%
GS191122C002425002019-11-11 3:07PM EST242.500.010.000.040.00-2381.25%
Ventaspara22 de noviembre de 2019
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
GS191122P001450002019-10-20 11:14PM EST145.000.060.000.070.00--0295.31%
GS191122P001500002019-10-17 10:52AM EST150.000.070.000.070.00--0273.44%
GS191122P001600002019-10-15 8:48AM EST160.000.250.000.000.00--050.00%
GS191122P001650002019-11-08 2:02PM EST165.000.020.000.070.00-100101209.38%
GS191122P001700002019-11-08 11:37AM EST170.000.010.000.130.00-43203.13%
GS191122P001725002019-11-19 10:31AM EST172.500.060.000.070.00-29178.91%
GS191122P001750002019-10-21 2:38PM EST175.000.220.000.580.00-2238227.54%
GS191122P001775002019-11-19 10:31AM EST177.500.020.000.130.00-113171.88%
GS191122P001800002019-11-18 11:07AM EST180.000.020.000.120.00-113159.77%
GS191122P001825002019-11-06 9:53AM EST182.500.060.000.130.00-111151.17%
GS191122P001850002019-11-06 2:56PM EST185.000.040.000.080.00-1778132.81%
GS191122P001875002019-11-12 1:27PM EST187.500.040.000.100.00-137126.56%
GS191122P001900002019-11-21 1:31PM EST190.000.020.000.10+0.01+100.00%150116.41%
GS191122P001925002019-11-20 1:32PM EST192.500.020.000.110.00-4049108.59%
GS191122P001950002019-11-07 2:10PM EST195.000.040.000.100.00-349897.27%
GS191122P001975002019-11-21 12:37PM EST197.500.070.000.04+0.05+250.00%119978.13%
GS191122P002000002019-11-21 12:37PM EST200.000.100.010.13+0.07+233.33%115182.03%
GS191122P002025002019-11-18 9:52AM EST202.500.030.000.110.00-411469.53%
GS191122P002050002019-11-21 3:59PM EST205.000.010.000.02-0.03-75.00%534051.56%
GS191122P002075002019-11-21 3:52PM EST207.500.030.010.06-0.07-70.00%748650.39%
GS191122P002100002019-11-21 3:40PM EST210.000.050.040.13-0.07-58.33%3976546.68%
GS191122P002125002019-11-21 3:51PM EST212.500.100.070.11-0.20-66.67%701,27833.79%
GS191122P002150002019-11-21 3:57PM EST215.000.210.180.21-0.34-61.82%7041,35026.27%
GS191122P002175002019-11-21 3:59PM EST217.500.670.660.70-0.67-50.00%8481,45322.51%
GS191122P002200002019-11-21 3:32PM EST220.002.212.012.15-0.57-20.50%14734822.56%
GS191122P002225002019-11-21 3:46PM EST222.504.224.154.45-1.04-19.77%1911829.98%
GS191122P002250002019-11-21 1:10PM EST225.006.096.656.95-0.61-9.10%26241.80%
GS191122P002275002019-11-21 10:46AM EST227.5010.399.109.55+1.54+17.40%22558.79%
GS191122P002300002019-11-11 2:24PM EST230.0010.8011.4512.250.00-13254.30%
GS191122P002325002019-11-08 11:22AM EST232.5011.0013.9514.750.00-3563.28%
GS191122P002350002019-11-15 3:43PM EST235.0014.8016.1517.700.00-404080.86%
GS191122P002375002019-11-18 12:14AM EST237.5018.4518.7519.800.00---57.81%
GS191122P002400002019-11-11 11:14AM EST240.0019.5321.4022.450.00-148099.02%
GS191122P002425002019-11-08 1:26PM EST242.5020.5324.0024.800.00-1000104.69%
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines