GS - The Goldman Sachs Group, Inc.

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara10 de julio de 2020
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
GS200710C001150002020-06-25 9:57AM EDT115.0085.620.000.000.00--10.00%
GS200710C001650002020-07-09 11:35AM EDT165.0030.900.000.000.00-110.00%
GS200710C001700002020-07-07 10:05AM EDT170.0033.110.000.000.00-1330.00%
GS200710C001750002020-07-09 12:02PM EDT175.0021.500.000.000.00-130.00%
GS200710C001775002020-07-07 10:05AM EDT177.5025.840.000.000.00-190.00%
GS200710C001800002020-07-06 9:38AM EDT180.0022.400.000.000.00-10170.00%
GS200710C001825002020-07-08 3:58PM EDT182.5019.900.000.000.00-150.00%
GS200710C001850002020-07-09 12:55PM EDT185.0011.200.000.000.00-4420.00%
GS200710C001875002020-07-08 1:18PM EDT187.5012.250.000.000.00-20230.00%
GS200710C001900002020-07-09 3:53PM EDT190.007.300.000.000.00-2463760.00%
GS200710C001925002020-07-09 1:42PM EDT192.505.040.000.000.00-1052180.00%
GS200710C001950002020-07-09 3:58PM EDT195.002.870.000.000.00-3924640.00%
GS200710C001975002020-07-09 3:59PM EDT197.501.550.000.000.00-1,2544820.00%
GS200710C002000002020-07-09 3:59PM EDT200.000.770.000.000.00-2,1541,0566.25%
GS200710C002025002020-07-09 3:59PM EDT202.500.350.000.000.00-1,4871,00312.50%
GS200710C002050002020-07-09 3:59PM EDT205.000.190.000.000.00-1,9251,32612.50%
GS200710C002075002020-07-09 3:59PM EDT207.500.090.000.000.00-68378525.00%
GS200710C002100002020-07-09 3:50PM EDT210.000.030.000.000.00-2,5981,65225.00%
GS200710C002125002020-07-09 3:36PM EDT212.500.050.000.000.00-9372725.00%
GS200710C002150002020-07-09 2:02PM EDT215.000.040.000.000.00-10883425.00%
GS200710C002175002020-07-09 3:36PM EDT217.500.010.000.000.00-9531950.00%
GS200710C002200002020-07-09 2:07PM EDT220.000.020.000.000.00-9684950.00%
GS200710C002225002020-07-08 11:07AM EDT222.500.050.000.000.00-1640550.00%
GS200710C002250002020-07-09 11:22AM EDT225.000.010.000.000.00-7553550.00%
GS200710C002275002020-07-06 3:25PM EDT227.500.090.000.000.00-24450.00%
GS200710C002300002020-07-07 3:26PM EDT230.000.010.000.000.00-67050.00%
GS200710C002325002020-07-02 2:26PM EDT232.500.860.000.000.00-22350.00%
GS200710C002350002020-07-06 11:29AM EDT235.000.030.000.000.00-118650.00%
GS200710C002375002020-06-25 12:33PM EDT237.500.520.000.000.00-3550.00%
GS200710C002400002020-07-07 12:09PM EDT240.000.020.000.000.00-38650.00%
GS200710C002425002020-06-18 3:39PM EDT242.500.520.000.000.00--250.00%
GS200710C002450002020-07-06 11:05AM EDT245.000.010.000.000.00-23250.00%
GS200710C002500002020-06-26 2:38PM EDT250.000.100.000.000.00-12050.00%
GS200710C002600002020-07-08 11:55AM EDT260.000.060.000.000.00-1250.00%
GS200710C002650002020-06-16 12:39PM EDT265.000.450.000.000.00--250.00%
Ventaspara10 de julio de 2020
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
GS200710P001000002020-07-06 11:26AM EDT100.000.010.000.000.00--1450.00%
GS200710P001050002020-07-06 11:26AM EDT105.000.030.000.000.00--1350.00%
GS200710P001100002020-07-06 11:26AM EDT110.000.010.000.000.00--1050.00%
GS200710P001250002020-06-25 9:44AM EDT125.000.010.000.000.00--550.00%
GS200710P001350002020-06-29 1:28PM EDT135.000.010.000.000.00-5550.00%
GS200710P001400002020-07-06 11:26AM EDT140.000.010.000.000.00-112450.00%
GS200710P001450002020-07-07 1:14PM EDT145.000.020.000.000.00-12050.00%
GS200710P001500002020-07-06 11:25AM EDT150.000.020.000.000.00-156550.00%
GS200710P001550002020-07-06 12:28PM EDT155.000.030.000.000.00-13250.00%
GS200710P001600002020-07-06 10:00AM EDT160.000.030.000.000.00-52550.00%
GS200710P001650002020-07-06 2:06PM EDT165.000.020.000.000.00-415750.00%
GS200710P001700002020-07-09 9:35AM EDT170.000.030.000.000.00-1029550.00%
GS200710P001725002020-07-06 10:32AM EDT172.500.040.000.000.00--3250.00%
GS200710P001750002020-07-09 2:25PM EDT175.000.020.000.000.00-124250.00%
GS200710P001775002020-07-09 2:15PM EDT177.500.010.000.000.00-54450.00%
GS200710P001800002020-07-09 2:43PM EDT180.000.070.000.000.00-1121,05450.00%
GS200710P001825002020-07-09 11:48AM EDT182.500.110.000.000.00-1754225.00%
GS200710P001850002020-07-09 3:43PM EDT185.000.150.000.000.00-29747425.00%
GS200710P001875002020-07-09 3:47PM EDT187.500.220.000.000.00-15943425.00%
GS200710P001900002020-07-09 3:56PM EDT190.000.310.000.000.00-2,3421,88925.00%
GS200710P001925002020-07-09 3:56PM EDT192.500.590.000.000.00-62090412.50%
GS200710P001950002020-07-09 3:58PM EDT195.001.160.000.000.00-1,3981,1006.25%
GS200710P001975002020-07-09 3:59PM EDT197.502.170.000.000.00-7427821.56%
GS200710P002000002020-07-09 3:50PM EDT200.004.000.000.000.00-1,2451,1730.00%
GS200710P002025002020-07-09 3:52PM EDT202.506.030.000.000.00-3424460.00%
GS200710P002050002020-07-09 3:16PM EDT205.008.290.000.000.00-1905640.00%
GS200710P002075002020-07-09 3:59PM EDT207.5010.760.000.000.00-601630.00%
GS200710P002100002020-07-09 2:23PM EDT210.0012.960.000.000.00-1131130.00%
GS200710P002125002020-07-09 2:17PM EDT212.5016.030.000.000.00-26460.00%
GS200710P002150002020-07-09 2:58PM EDT215.0018.270.000.000.00-4920.00%
GS200710P002175002020-07-07 3:55PM EDT217.5018.310.000.000.00-15140.00%
GS200710P002200002020-07-09 2:55PM EDT220.0023.430.000.000.00-22120.00%
GS200710P002225002020-07-07 2:26PM EDT222.5022.520.000.000.00-240.00%
GS200710P002250002020-07-09 4:55PM EDT225.0012.450.000.000.00-500.00%
GS200710P002275002020-06-19 9:52AM EDT227.5024.180.000.000.00-400.00%
GS200710P002325002020-06-18 2:22PM EDT232.5030.010.000.000.00--00.00%
GS200710P002350002020-06-23 9:40AM EDT235.0028.480.000.000.00-100.00%
GS200710P002600002020-07-09 4:55PM EDT260.0049.960.000.000.00--00.00%
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines