GS - The Goldman Sachs Group, Inc.

NYSE - NYSE Precio demorado. Divisa en USD
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara17 de enero de 2020
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
GS200117C000850002019-06-10 12:13AM EDT85.0081.83119.30123.550.00-00116.70%
GS200117C000950002019-10-10 11:52AM EDT95.00106.40109.55113.550.00--055.47%
GS200117C001000002019-09-10 9:34AM EDT100.00115.75103.50107.700.00-31187.04%
GS200117C001050002019-08-28 3:20PM EDT105.0095.83102.00106.650.00-13099.58%
GS200117C001100002019-09-09 9:31AM EDT110.00100.000.000.000.00-120.00%
GS200117C001150002019-10-11 2:29PM EDT115.0092.2889.7093.500.00-41280.98%
GS200117C001200002019-06-27 11:45AM EDT120.0078.34100.00104.550.00-10151.89%
GS200117C001250002019-06-07 11:04AM EDT125.0076.0081.2085.450.00-2169.70%
GS200117C001300002019-08-06 10:09AM EDT130.0073.3776.4580.150.00-13164.97%
GS200117C001350002019-06-10 12:13AM EDT135.0046.6569.9574.050.00-03066.31%
GS200117C001400002019-10-01 10:58AM EDT140.0065.0064.7068.750.00-107659.73%
GS200117C001450002019-08-06 1:55PM EDT145.0059.6858.2562.900.00-2049.11%
GS200117C001500002019-10-17 3:53PM EDT150.0057.5055.0558.850.00-122551.90%
GS200117C001550002019-10-17 1:21PM EDT155.0049.9050.1053.850.00-112847.79%
GS200117C001600002019-10-16 3:52PM EDT160.0046.5545.1549.100.00-210045.13%
GS200117C001650002019-10-15 2:14PM EDT165.0043.8040.6544.050.00-107940.85%
GS200117C001700002019-10-17 9:48AM EDT170.0039.3436.0539.300.00-235838.05%
GS200117C001750002019-10-11 1:26PM EDT175.0033.2032.3033.400.00-1868229.91%
GS200117C001800002019-10-18 11:47AM EDT180.0028.8528.3528.90+0.15+0.52%761028.41%
GS200117C001850002019-10-17 3:57PM EDT185.0024.5224.0524.500.00-171,43526.80%
GS200117C001900002019-10-18 1:36PM EDT190.0021.0720.1020.30-0.58-2.68%288125.31%
GS200117C001950002019-10-18 1:13PM EDT195.0017.3016.3516.50+0.40+2.37%31,99524.32%
GS200117C002000002019-10-18 2:37PM EDT200.0013.9012.8513.00+0.34+2.51%254,62923.31%
GS200117C002050002019-10-18 3:51PM EDT205.0010.389.809.95-0.04-0.38%691,09622.50%
GS200117C002100002019-10-18 3:55PM EDT210.007.557.207.35-0.10-1.31%263,39921.78%
GS200117C002150002019-10-18 3:44PM EDT215.005.495.055.20-0.06-1.08%1021,26321.08%
GS200117C002200002019-10-18 3:56PM EDT220.003.703.403.55-0.01-0.27%13,69320.55%
GS200117C002250002019-10-18 2:50PM EDT225.002.612.242.32+0.24+10.13%32,06520.07%
GS200117C002300002019-10-18 3:52PM EDT230.001.551.411.470.00-113,49219.74%
GS200117C002350002019-10-18 1:19PM EDT235.001.040.850.92+0.02+1.96%71,42419.59%
GS200117C002400002019-10-18 3:19PM EDT240.000.610.500.56-0.03-4.69%12,37719.50%
GS200117C002450002019-10-15 9:53AM EDT245.000.300.230.370.00-1545519.83%
GS200117C002500002019-10-18 9:56AM EDT250.000.190.150.23-0.04-17.39%12,43719.95%
GS200117C002550002019-10-15 10:14AM EDT255.000.150.100.150.00-528320.24%
GS200117C002600002019-10-18 12:59PM EDT260.000.110.080.10-0.01-8.33%241,32820.61%
GS200117C002650002019-10-15 2:09PM EDT265.000.080.050.080.00-144221.44%
GS200117C002700002019-10-14 9:34AM EDT270.000.050.020.060.00-101,07521.97%
GS200117C002750002019-09-26 9:31AM EDT275.000.090.010.070.00-108323.73%
GS200117C002800002019-10-01 1:15PM EDT280.000.050.010.080.00-1021,62125.44%
GS200117C002850002019-10-07 1:17PM EDT285.000.060.000.080.00-113626.71%
GS200117C002900002019-09-16 1:12PM EDT290.000.070.010.080.00-1028027.93%
GS200117C002950002019-09-12 2:08PM EDT295.000.060.010.910.00-717141.94%
GS200117C003000002019-10-02 12:46PM EDT300.000.020.000.070.00-178029.88%
GS200117C003100002019-07-10 10:55AM EDT310.000.080.010.100.00-246633.50%
GS200117C003200002019-06-04 10:02AM EDT320.000.030.010.060.00-521933.79%
GS200117C003300002019-08-07 11:12AM EDT330.000.010.010.070.00-130736.33%
GS200117C003400002019-08-29 11:03AM EDT340.000.010.000.150.00-15041.90%
GS200117C003500002019-06-07 11:04AM EDT350.000.030.000.140.00-3017243.56%
GS200117C003600002019-06-10 12:13AM EDT360.000.060.000.080.00-126542.77%
GS200117C003700002019-06-07 11:04AM EDT370.000.060.000.130.00-18047.07%
GS200117C003800002019-08-29 3:15PM EDT380.000.010.000.140.00-13049.32%
GS200117C003900002019-06-07 11:04AM EDT390.000.010.000.050.00-13445.90%
GS200117C004000002019-09-03 9:36AM EDT400.000.010.010.070.00-116549.02%
GS200117C004100002019-06-10 12:13AM EDT410.000.020.010.070.00-136950.59%
Ventaspara17 de enero de 2020
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
GS200117P000800002019-10-18 11:09AM EDT80.000.020.010.02+0.01+100.00%594963.28%
GS200117P000850002019-10-02 12:17PM EDT85.000.040.010.080.00-135666.02%
GS200117P000900002019-08-29 12:41PM EDT90.000.050.000.150.00-7065.63%
GS200117P000950002019-08-28 9:36AM EDT95.000.140.000.150.00-1061.52%
GS200117P001000002019-10-09 1:45PM EDT100.000.110.000.090.00-52,25454.69%
GS200117P001050002019-10-15 3:15PM EDT105.000.050.020.100.00-10034752.73%
GS200117P001100002019-09-30 11:04AM EDT110.000.100.000.100.00-49452.44%
GS200117P001150002019-08-22 11:45AM EDT115.000.320.060.150.00-193751.56%
GS200117P001200002019-10-16 9:54AM EDT120.000.100.020.100.00-1265345.80%
GS200117P001250002019-10-16 3:54PM EDT125.000.100.050.140.00-81,16544.48%
GS200117P001300002019-10-17 11:57AM EDT130.000.130.090.160.00-366342.09%
GS200117P001350002019-10-18 10:07AM EDT135.000.180.140.220.00-284940.82%
GS200117P001400002019-10-18 2:00PM EDT140.000.240.190.30+0.01+4.35%255,61939.60%
GS200117P001450002019-10-16 3:28PM EDT145.000.340.260.380.00-489637.94%
GS200117P001500002019-10-15 1:07PM EDT150.000.500.360.450.00-422,19035.84%
GS200117P001550002019-10-15 2:16PM EDT155.000.560.520.550.00-21,07133.99%
GS200117P001600002019-10-18 11:09AM EDT160.000.720.710.74-0.02-2.70%32,69932.79%
GS200117P001650002019-10-18 12:55PM EDT165.001.010.951.00-0.01-0.98%185031.67%
GS200117P001700002019-10-18 1:35PM EDT170.001.311.271.300.00-82,75830.31%
GS200117P001750002019-10-17 1:04PM EDT175.001.711.691.73-0.11-6.04%72,77329.18%
GS200117P001800002019-10-18 11:55AM EDT180.002.312.242.28+0.04+1.76%54,52928.00%
GS200117P001850002019-10-18 1:37PM EDT185.002.952.963.00+0.07+2.43%23,45926.89%
GS200117P001900002019-10-18 3:52PM EDT190.003.903.853.950.00-36,35325.86%
GS200117P001950002019-10-18 1:30PM EDT195.005.055.105.25-0.07-1.37%65,13125.09%
GS200117P002000002019-10-18 1:52PM EDT200.006.376.606.75-0.23-3.48%198,20224.02%
GS200117P002050002019-10-18 3:59PM EDT205.008.608.608.750.00-2893323.30%
GS200117P002100002019-10-18 2:11PM EDT210.0010.4511.0011.15-0.55-5.00%272,87422.58%
GS200117P002150002019-10-18 12:55PM EDT215.0013.7713.8514.00-1.38-9.11%139421.92%
GS200117P002200002019-10-18 12:48PM EDT220.0017.2017.2017.40-0.09-0.52%23,31221.61%
GS200117P002250002019-10-16 1:43PM EDT225.0020.5520.9521.400.00-1022722.06%
GS200117P002300002019-10-18 3:40PM EDT230.0024.7325.1525.95+0.23+0.94%51,47523.60%
GS200117P002350002019-09-26 12:53PM EDT235.0027.8029.0030.650.00-121825.28%
GS200117P002400002019-10-04 2:02PM EDT240.0042.5032.9536.700.00-370831.87%
GS200117P002450002019-08-02 10:11AM EDT245.0040.0036.9039.500.00-1424.70%
GS200117P002500002019-10-14 2:03PM EDT250.0045.1942.4546.450.00-211236.08%
GS200117P002600002019-10-14 2:03PM EDT260.0055.0852.3556.350.00-21140.34%
GS200117P002700002019-06-07 11:04AM EDT270.0075.1960.5065.000.00-13437.82%
GS200117P002800002019-09-03 2:38PM EDT280.0082.2083.7587.850.00-20080.81%
GS200117P002900002019-06-10 12:13AM EDT290.00106.1782.0086.100.00-0051.27%
GS200117P003000002019-06-10 12:13AM EDT300.00101.5091.9096.050.00-5054.55%
GS200117P003100002019-06-10 12:13AM EDT310.00124.65101.95106.050.00-0057.91%
GS200117P003300002019-06-10 12:13AM EDT330.00131.00121.85125.950.00-10063.57%
GS200117P003400002019-06-10 12:13AM EDT340.00123.18132.05135.950.00-0066.47%
GS200117P003500002019-06-10 12:13AM EDT350.00138.00141.85145.950.00-0050.49%
GS200117P003600002019-06-10 12:13AM EDT360.00125.80152.00156.000.00-0054.35%
GS200117P003700002019-06-10 12:13AM EDT370.00140.00162.05166.000.00-0056.91%
GS200117P003800002019-06-10 12:13AM EDT380.00128.40172.05176.200.00-0060.50%
GS200117P003900002019-06-10 12:13AM EDT390.00211.04181.85185.950.00-0058.84%
GS200117P004000002019-06-10 12:13AM EDT400.00207.90191.85195.950.00-1060.74%
GS200117P004100002019-06-10 12:13AM EDT410.00215.16201.80205.950.00-1062.09%
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines