GS - The Goldman Sachs Group, Inc.

NYSE - NYSE Precio demorado. Divisa en USD
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara3 de abril de 2020
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
GS200403C000700002020-03-20 2:58PM EDT70.0070.2586.0090.950.00-44303.13%
GS200403C001150002020-03-23 3:27PM EDT115.0024.8541.0046.000.00-66133.79%
GS200403C001200002020-03-23 3:21PM EDT120.0020.9536.5041.500.00-3737153.71%
GS200403C001250002020-03-24 3:55PM EDT125.0029.0531.5036.400.00-213132.81%
GS200403C001290002020-03-25 3:27PM EDT129.0028.9028.0032.50+28.90+∞%-11130.62%
GS200403C001300002020-03-25 1:42PM EDT130.0033.4727.0031.900.00-23133.69%
GS200403C001310002020-03-23 3:22PM EDT131.0029.2026.0031.000.00-14131.40%
GS200403C001320002020-03-23 3:18PM EDT132.0025.6526.6030.500.00-34156.05%
GS200403C001340002020-03-26 1:47PM EDT134.0023.8027.5028.550.00---179.15%
GS200403C001350002020-03-26 11:41AM EDT135.0028.6522.5027.50-2.80-8.90%155129.30%
GS200403C001360002020-03-25 12:29PM EDT136.0027.2522.9027.00+4.20+18.22%213147.12%
GS200403C001370002020-03-27 9:58AM EDT137.0026.4021.0026.00+26.40+∞%23132.67%
GS200403C001380002020-03-24 6:30PM EDT138.009.4020.0024.500.00--3122.61%
GS200403C001390002020-03-27 2:35PM EDT139.0023.8919.8024.00+10.49+78.28%225132.28%
GS200403C001400002020-03-27 3:35PM EDT140.0023.3019.3023.50-2.55-9.86%645137.55%
GS200403C001410002020-03-23 10:09AM EDT141.0024.0517.0020.950.00-48103.56%
GS200403C001420002020-03-20 9:41AM EDT142.0019.7018.4020.350.00-1711127.54%
GS200403C001430002020-03-26 10:44AM EDT143.0019.1315.5019.20-5.87-23.48%122103.00%
GS200403C001440002020-03-26 10:54AM EDT144.0021.1514.5018.550.00-1517102.05%
GS200403C001450002020-03-27 12:05PM EDT145.0018.1516.0019.50-6.25-25.61%3111136.47%
GS200403C001460002020-03-27 12:04PM EDT146.0017.0015.2517.50-5.25-23.60%228125.05%
GS200403C001470002020-03-25 12:33PM EDT147.0014.1912.5016.800.00-7151107.94%
GS200403C001480002020-03-26 3:12PM EDT148.0018.6512.0016.750.00-167160114.60%
GS200403C001490002020-03-27 2:35PM EDT149.0015.6411.5016.50+1.39+9.75%133118.99%
GS200403C001500002020-03-27 3:29PM EDT150.0016.6010.5015.50-2.33-12.31%27109113.48%
GS200403C001525002020-03-27 3:32PM EDT152.5014.829.0014.00+0.35+2.42%16126113.82%
GS200403C001550002020-03-27 3:57PM EDT155.009.737.5012.50-4.08-29.54%27164112.48%
GS200403C001575002020-03-27 3:22PM EDT157.5010.806.0011.00-1.32-10.89%3254109.57%
GS200403C001600002020-03-27 3:54PM EDT160.006.906.009.50-5.09-42.45%11187115.19%
GS200403C001625002020-03-27 3:59PM EDT162.505.723.508.50-4.30-42.91%155107105.62%
GS200403C001650002020-03-27 3:59PM EDT165.004.501.505.00-3.58-44.31%12337279.54%
GS200403C001675002020-03-27 3:55PM EDT167.503.931.506.50-2.70-40.72%3146101.73%
GS200403C001700002020-03-27 3:54PM EDT170.003.000.505.50-2.17-41.97%30258596.85%
GS200403C001725002020-03-27 3:40PM EDT172.502.601.555.00-1.25-32.47%5958110.89%
GS200403C001750002020-03-27 3:53PM EDT175.001.991.403.00-1.36-40.60%7395101.44%
GS200403C001775002020-03-27 3:52PM EDT177.502.000.001.50-0.57-22.18%1423377.39%
GS200403C001800002020-03-27 3:59PM EDT180.000.850.351.95-2.15-71.67%8922194.82%
GS200403C001825002020-03-27 3:17PM EDT182.501.170.002.07-0.49-29.52%92898.68%
GS200403C001850002020-03-27 3:44PM EDT185.000.750.052.01-0.75-50.00%5146105.08%
GS200403C001875002020-03-27 3:58PM EDT187.500.370.030.40-0.43-53.75%131979.20%
GS200403C001900002020-03-27 3:25PM EDT190.000.460.003.25-0.19-29.23%444133.50%
GS200403C001925002020-03-25 2:23PM EDT192.500.220.022.740.00-1152133.59%
GS200403C001950002020-03-27 9:42AM EDT195.000.180.002.34+0.06+50.00%1137133.69%
GS200403C001975002020-03-27 3:58PM EDT197.500.160.000.26-0.05-23.81%321491.02%
GS200403C002000002020-03-27 12:57PM EDT200.000.100.020.10-0.11-52.38%343785.55%
GS200403C002025002020-03-26 9:30AM EDT202.500.040.031.440.00-210135.35%
GS200403C002050002020-03-27 2:52PM EDT205.000.070.031.00-0.11-61.11%161130.57%
GS200403C002075002020-03-09 12:11AM EDT207.504.500.044.300.00--1189.75%
GS200403C002100002020-03-10 3:49PM EDT210.000.430.002.840.00-345174.71%
GS200403C002125002020-03-24 10:37AM EDT212.500.180.001.420.00-117154.00%
GS200403C002150002020-03-24 3:36PM EDT215.000.080.001.420.00-3653158.69%
GS200403C002175002020-03-09 11:17AM EDT217.500.310.012.020.00-128175.98%
GS200403C002200002020-03-02 3:28PM EDT220.002.210.102.180.00-69185.35%
GS200403C002225002020-03-24 10:37AM EDT222.500.140.000.050.00-110107.81%
GS200403C002250002020-03-13 2:34PM EDT225.000.040.010.280.00-574136.33%
GS200403C002275002020-03-12 3:24PM EDT227.500.070.022.100.00-25196.19%
GS200403C002300002020-03-16 2:40PM EDT230.000.050.000.110.00-162126.95%
GS200403C002325002020-03-27 11:34AM EDT232.500.030.000.03-0.02-40.00%161114.06%
GS200403C002350002020-03-16 2:40PM EDT235.000.100.003.300.00-251230.66%
GS200403C002375002020-03-12 2:44PM EDT237.500.100.004.300.00-569250.54%
GS200403C002400002020-03-27 11:15AM EDT240.000.110.010.15-0.14-56.00%255145.70%
GS200403C002425002020-02-26 4:26PM EDT242.500.090.004.300.00-124259.57%
GS200403C002450002020-03-09 2:35PM EDT245.000.030.004.300.00-19263.97%
GS200403C002475002020-02-27 2:35PM EDT247.500.080.000.140.00-19152.34%
GS200403C002500002020-03-11 3:48PM EDT250.000.050.004.300.00-237272.56%
GS200403C002525002020-02-24 1:11AM EDT252.500.980.000.000.00--050.00%
GS200403C002550002020-02-27 1:33PM EDT255.000.100.004.050.00-117277.00%
Ventaspara3 de abril de 2020
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
GS200403P000700002020-03-25 1:46PM EDT70.000.100.000.100.00-115269.53%
GS200403P000750002020-03-20 3:05PM EDT75.000.540.000.150.00-910260.16%
GS200403P000800002020-03-18 9:36AM EDT80.001.000.003.250.00-153397.75%
GS200403P000850002020-03-20 5:49PM EDT85.001.920.004.300.00--4393.90%
GS200403P000900002020-03-27 2:54PM EDT90.000.040.020.05-0.19-82.61%3126184.38%
GS200403P000950002020-03-24 11:05AM EDT95.000.600.004.300.00-758335.16%
GS200403P001000002020-03-26 3:41PM EDT100.000.110.050.29-0.04-26.67%5881185.94%
GS200403P001050002020-03-23 3:30PM EDT105.001.520.000.230.00-315158.98%
GS200403P001100002020-03-26 3:40PM EDT110.000.260.020.50+0.01+4.00%2523161.91%
GS200403P001150002020-03-27 12:08PM EDT115.000.300.000.80-0.80-72.73%3328156.25%
GS200403P001200002020-03-27 1:19PM EDT120.000.600.001.25+0.10+20.00%1478151.95%
GS200403P001250002020-03-27 3:56PM EDT125.000.730.231.30+0.04+5.80%8746139.94%
GS200403P001290002020-03-27 2:26PM EDT129.000.850.204.40-0.07-7.61%13101171.78%
GS200403P001300002020-03-27 3:53PM EDT130.001.100.821.30+0.17+18.28%150233132.03%
GS200403P001320002020-03-27 12:57PM EDT132.001.100.204.85+0.15+15.79%174163.57%
GS200403P001330002020-03-27 2:40PM EDT133.001.060.204.95-1.23-53.71%715160.11%
GS200403P001340002020-03-27 2:49PM EDT134.001.170.205.00-0.03-2.50%2115156.10%
GS200403P001350002020-03-27 3:56PM EDT135.001.430.601.80+0.18+14.40%226224116.85%
GS200403P001360002020-03-27 1:43PM EDT136.001.400.713.05-0.05-3.45%1838130.52%
GS200403P001370002020-03-27 9:41AM EDT137.001.810.205.00+0.53+41.41%317142.29%
GS200403P001380002020-03-27 3:22PM EDT138.001.350.205.00-2.65-66.25%2114137.70%
GS200403P001390002020-03-27 2:35PM EDT139.002.200.912.40+0.45+25.71%5261112.40%
GS200403P001400002020-03-27 3:52PM EDT140.002.300.202.61+0.56+32.18%96220102.30%
GS200403P001410002020-03-27 1:05PM EDT141.001.670.505.50-2.13-56.05%378131.64%
GS200403P001420002020-03-26 12:59PM EDT142.002.200.505.50-0.20-8.33%2046126.86%
GS200403P001430002020-03-27 3:46PM EDT143.002.700.505.50+0.68+33.66%238122.07%
GS200403P001440002020-03-27 3:31PM EDT144.002.070.203.60-0.09-4.17%71896.39%
GS200403P001450002020-03-27 3:50PM EDT145.002.780.503.75+0.38+15.83%2308796.39%
GS200403P001460002020-03-27 3:46PM EDT146.003.311.506.50+0.73+28.29%1615124.49%
GS200403P001470002020-03-27 3:46PM EDT147.003.530.504.00+1.03+41.20%121989.60%
GS200403P001480002020-03-27 3:22PM EDT148.002.952.007.00-0.65-18.06%322121.95%
GS200403P001490002020-03-26 3:37PM EDT149.002.562.007.000.00-1224116.53%
GS200403P001500002020-03-27 3:59PM EDT150.004.502.006.00+0.90+25.00%394251103.42%
GS200403P001525002020-03-27 3:41PM EDT152.504.703.508.50+0.94+25.00%2350118.70%
GS200403P001550002020-03-27 3:53PM EDT155.006.004.008.00+1.70+39.53%137123103.32%
GS200403P001575002020-03-27 3:54PM EDT157.507.505.0010.00+1.96+35.38%1635107.37%
GS200403P001600002020-03-27 3:56PM EDT160.008.656.009.60+2.25+35.16%9715493.41%
GS200403P001625002020-03-27 3:32PM EDT162.507.667.5012.50+0.16+2.13%931103.44%
GS200403P001650002020-03-27 3:43PM EDT165.0011.259.0014.00+3.50+45.16%1740102.30%
GS200403P001675002020-03-27 3:48PM EDT167.5012.3510.5014.70+4.37+54.76%5993.41%
GS200403P001700002020-03-27 12:18PM EDT170.0014.6012.5017.50+4.20+40.38%2024102.20%
GS200403P001725002020-03-26 9:57AM EDT172.5016.2014.0018.450.00-42590.41%
GS200403P001750002020-03-27 3:26PM EDT175.0014.6617.3521.50+0.09+0.62%158111.50%
GS200403P001775002020-03-25 3:15PM EDT177.5020.9018.0022.350.00-1284.42%
GS200403P001800002020-03-27 2:04PM EDT180.0021.0020.5025.50+1.50+7.69%141499.37%
GS200403P001825002020-03-25 3:14PM EDT182.5018.5522.5027.500.00-21193.21%
GS200403P001850002020-03-12 3:29PM EDT185.0048.3825.0030.000.00-156099.56%
GS200403P001875002020-03-12 3:26PM EDT187.5036.0027.0032.000.00--186.33%
GS200403P001900002020-03-16 3:30PM EDT190.0046.5029.5034.500.00-13691.60%
GS200403P001925002020-03-25 2:21PM EDT192.5033.8032.0037.000.00-424796.78%
GS200403P001950002020-03-26 10:49AM EDT195.0030.0534.5039.500.00-8109101.86%
GS200403P001975002020-03-20 10:17AM EDT197.5052.1137.0042.000.00-157106.74%
GS200403P002000002020-03-26 2:55PM EDT200.0034.7039.5044.400.00-252108.40%
GS200403P002025002020-03-04 12:19PM EDT202.5048.4742.0047.000.00-31174116.21%
GS200403P002050002020-03-27 3:19PM EDT205.0042.5044.5049.20+10.22+31.66%257109.77%
GS200403P002075002020-03-02 4:38PM EDT207.5027.6647.0051.950.00-118123.73%
GS200403P002100002020-02-26 3:23PM EDT210.0066.4547.4051.000.00-6690.00%
GS200403P002125002020-02-27 2:32PM EDT212.5051.0051.7055.550.00-228179.00%
GS200403P002150002020-03-27 1:48PM EDT215.0054.3454.5059.20-15.10-21.75%3115126.17%
GS200403P002175002020-03-23 12:55PM EDT217.5079.0155.8557.650.00-2110.00%
GS200403P002200002020-03-04 3:29PM EDT220.0070.0759.5063.500.00-150207.86%
GS200403P002225002020-03-04 3:29PM EDT222.5087.3062.0065.700.00-427203.76%
GS200403P002250002020-03-12 3:32PM EDT225.0088.1464.5068.050.00-1128203.61%
GS200403P002275002020-02-27 4:25PM EDT227.5092.3067.0069.700.00-7129171.88%
GS200403P002300002020-03-13 1:47PM EDT230.0063.5869.5074.450.00-29160.55%
GS200403P002325002020-02-27 4:26PM EDT232.5038.1071.7076.900.00-511146.09%
GS200403P002350002020-02-26 11:11AM EDT235.0057.0472.7074.850.00-100.00%
GS200403P002375002020-03-27 4:08AM EDT237.5059.5576.9081.000.00-20241.21%
GS200403P002400002020-03-27 4:08AM EDT240.0041.3479.0083.350.00-11240.82%
GS200403P002425002020-03-27 4:08AM EDT242.5025.0082.0086.000.00-40250.05%
GS200403P002500002020-03-27 4:38AM EDT250.0018.7588.0591.750.00--0160.16%
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines