GS - The Goldman Sachs Group, Inc.

NYSE - NYSE Precio demorado. Divisa en USD
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara20 de septiembre de 2019
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
GS190920C001400002019-08-29 10:03AM EDT140.0063.3273.0077.800.00-20265.23%
GS190920C001500002019-09-10 10:54AM EDT150.0064.1663.0067.800.00-110226.95%
GS190920C001550002019-08-02 9:59AM EDT155.0054.1650.6554.350.00-100.00%
GS190920C001600002019-08-28 1:10PM EDT160.0040.7453.0557.800.00-80194.92%
GS190920C001650002019-09-11 10:08AM EDT165.0051.1948.0552.800.00-170177.15%
GS190920C001700002019-09-10 1:01PM EDT170.0048.7343.1047.800.00-20162.89%
GS190920C001750002019-09-19 12:35PM EDT175.0041.1838.2042.80-1.82-4.23%100150.78%
GS190920C001800002019-09-10 12:58PM EDT180.0034.0033.2037.800.00-240133.40%
GS190920C001825002019-09-05 11:29AM EDT182.5026.0230.9035.300.00-60132.42%
GS190920C001850002019-09-11 10:28AM EDT185.0031.5928.3032.750.00-10118.07%
GS190920C001875002019-08-28 1:07PM EDT187.5014.0025.8030.250.00-10109.38%
GS190920C001900002019-09-19 3:07PM EDT190.0026.1223.3027.80+2.12+8.83%20102.34%
GS190920C001925002019-09-13 12:08PM EDT192.5027.6020.7525.300.00-10092.09%
GS190920C001950002019-09-19 2:31PM EDT195.0021.7018.1022.50+1.71+8.55%3064.65%
GS190920C001975002019-09-19 2:36PM EDT197.5019.0016.5020.20+1.27+7.16%6089.31%
GS190920C002000002019-09-19 3:38PM EDT200.0015.8813.2017.00-1.97-11.04%1220111.91%
GS190920C002025002019-09-19 2:38PM EDT202.5013.9011.5514.00+1.35+10.76%22087.79%
GS190920C002050002019-09-19 3:58PM EDT205.0010.458.7511.95-2.14-17.00%110086.23%
GS190920C002075002019-09-19 3:25PM EDT207.508.447.608.10+1.09+14.83%79041.46%
GS190920C002100002019-09-19 3:58PM EDT210.005.555.155.60-2.45-30.62%261031.45%
GS190920C002125002019-09-19 2:45PM EDT212.503.252.863.15-2.27-41.12%58021.78%
GS190920C002150002019-09-19 3:59PM EDT215.001.261.021.20-1.70-57.43%566017.02%
GS190920C002175002019-09-19 3:59PM EDT217.500.220.150.26-1.20-84.51%1,435015.92%
GS190920C002200002019-09-19 3:55PM EDT220.000.030.010.08-0.51-94.44%1,418019.04%
GS190920C002225002019-09-19 3:21PM EDT222.500.030.000.04-0.14-82.35%317023.44%
GS190920C002250002019-09-19 12:31PM EDT225.000.010.000.10-0.04-80.00%17034.96%
GS190920C002275002019-09-18 11:30AM EDT227.500.020.000.010.00-1029.69%
GS190920C002300002019-09-19 12:44PM EDT230.000.030.000.13+0.02+200.00%3050.78%
GS190920C002325002019-09-16 12:02AM EDT232.500.090.000.010.00--040.63%
GS190920C002350002019-09-19 3:47PM EDT235.000.010.000.010.00-1045.31%
GS190920C002375002019-09-16 12:02AM EDT237.500.04-0.100.00--067.19%
GS190920C002400002019-09-13 10:43AM EDT240.000.010.000.100.00-1066.02%
GS190920C002450002019-08-30 12:44PM EDT245.000.040.000.110.00-4077.73%
GS190920C002500002019-08-19 2:42PM EDT250.000.020.000.110.00-11587.89%
GS190920C002550002019-08-13 11:45AM EDT255.000.030.000.070.00-1092.58%
GS190920C002600002019-09-16 10:17AM EDT260.000.010.000.690.00-50141.21%
Ventaspara20 de septiembre de 2019
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
GS190920P001250002019-09-05 9:30AM EDT125.000.010.000.130.00-10290.63%
GS190920P001300002019-09-19 3:47PM EDT130.000.010.000.00-0.08-88.89%1050.00%
GS190920P001350002019-08-23 3:59PM EDT135.000.030.000.010.00-60196.88%
GS190920P001400002019-09-13 1:30PM EDT140.000.020.010.060.00-50218.75%
GS190920P001450002019-09-13 1:30PM EDT145.000.030.010.050.00-50199.22%
GS190920P001500002019-09-19 10:58AM EDT150.000.020.000.10+0.01+100.00%20194.53%
GS190920P001550002019-09-05 3:51PM EDT155.000.010.000.060.00-100168.75%
GS190920P001600002019-09-06 12:13PM EDT160.000.020.000.130.00-90167.97%
GS190920P001650002019-09-17 2:07PM EDT165.000.010.000.100.00-200147.66%
GS190920P001700002019-09-13 3:14PM EDT170.000.010.000.140.00-110138.28%
GS190920P001750002019-09-18 9:41AM EDT175.000.030.000.180.00-340127.34%
GS190920P001775002019-09-04 2:15PM EDT177.500.230.000.100.00-50110.55%
GS190920P001800002019-09-19 12:31PM EDT180.000.010.000.11-0.03-75.00%130104.69%
GS190920P001825002019-09-16 3:38PM EDT182.500.020.000.030.00-8084.38%
GS190920P001850002019-09-19 3:26PM EDT185.000.020.020.11-0.02-50.00%21092.58%
GS190920P001875002019-09-16 2:23PM EDT187.500.030.000.100.00-3082.42%
GS190920P001900002019-09-19 3:43PM EDT190.000.020.000.04-0.01-33.33%23067.19%
GS190920P001925002019-09-18 3:14PM EDT192.500.020.010.130.00-6071.88%
GS190920P001950002019-09-19 9:52AM EDT195.000.020.000.04-0.01-33.33%4054.69%
GS190920P001975002019-09-18 1:53PM EDT197.500.050.000.010.00-22044.53%
GS190920P002000002019-09-19 2:03PM EDT200.000.010.010.04-0.01-50.00%31046.09%
GS190920P002025002019-09-19 12:19PM EDT202.500.040.030.10-0.01-20.00%50045.70%
GS190920P002050002019-09-19 3:43PM EDT205.000.040.010.08-0.02-33.33%58036.52%
GS190920P002075002019-09-19 2:03PM EDT207.500.040.000.12-0.06-60.00%19031.35%
GS190920P002100002019-09-19 3:53PM EDT210.000.100.060.10-0.07-41.18%828022.07%
GS190920P002125002019-09-19 3:58PM EDT212.500.210.150.28-0.16-43.24%402018.56%
GS190920P002150002019-09-19 3:59PM EDT215.000.670.770.89-0.14-17.28%867015.75%
GS190920P002175002019-09-19 3:54PM EDT217.502.412.152.53+0.69+40.12%264015.92%
GS190920P002200002019-09-19 3:54PM EDT220.004.694.504.95+1.14+32.11%104023.24%
GS190920P002225002019-09-19 11:00AM EDT222.505.607.007.50+0.35+6.67%13033.59%
GS190920P002250002019-09-18 12:09PM EDT225.0010.809.3010.100.00-27045.70%
GS190920P002300002019-09-17 10:52AM EDT230.0015.9512.6017.000.00-10112.35%
GS190920P002350002019-08-13 3:58PM EDT235.0032.0012.8516.700.00-200.00%
GS190920P002400002019-08-14 10:21AM EDT240.0043.0218.1522.400.00-120.00%
GS190920P002450002019-08-14 10:21AM EDT245.0048.0423.7027.450.00-100.00%
GS190920P003000002019-08-21 1:22PM EDT300.0099.8582.2086.750.00-10312.40%
GS190920P003050002019-08-21 1:23PM EDT305.00105.2587.2091.900.00-10329.30%
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines