GS - The Goldman Sachs Group, Inc.

NYSE - Nasdaq Precio en tiempo real. 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 EDT70.0070.2573.8578.350.00-44975.78%
GS200403C001150002020-04-02 9:35AM EDT115.0029.3529.0033.050.00-17379.10%
GS200403C001200002020-04-02 10:39AM EDT120.0029.7025.4526.200.00-4390.00%
GS200403C001250002020-04-02 3:33PM EDT125.0022.4020.7021.200.00-8130.00%
GS200403C001290002020-04-01 9:31AM EDT129.0017.3515.8517.200.00-3100.00%
GS200403C001300002020-04-03 9:54AM EDT130.0019.6015.6516.10-13.87-41.44%130.00%
GS200403C001310002020-04-03 9:48AM EDT131.0019.3514.2515.25+2.55+15.18%440.00%
GS200403C001320002020-03-23 3:18PM EDT132.0025.6513.3514.100.00-340.00%
GS200403C001340002020-04-01 10:45AM EDT134.0014.6510.8012.300.00-110.00%
GS200403C001350002020-04-03 1:46PM EDT135.0011.4510.4511.20+0.45+4.09%31570.00%
GS200403C001360002020-04-02 10:00AM EDT136.0010.568.7010.200.00-3130.00%
GS200403C001370002020-04-02 10:24AM EDT137.0010.758.809.600.00-6110.00%
GS200403C001380002020-04-03 10:07AM EDT138.0012.007.408.25+2.85+31.15%2180.00%
GS200403C001390002020-04-01 11:08AM EDT139.0011.156.607.300.00-1280.00%
GS200403C001400002020-04-03 11:41AM EDT140.007.465.706.55+0.06+0.81%8640.00%
GS200403C001410002020-04-03 10:07AM EDT141.009.054.855.35+2.97+48.85%3120.00%
GS200403C001420002020-04-03 1:03PM EDT142.004.523.904.40-0.17-3.62%2250.00%
GS200403C001430002020-04-03 1:03PM EDT143.003.652.623.65-3.65-50.00%27420.00%
GS200403C001440002020-04-02 3:50PM EDT144.005.652.312.890.00-71734.28%
GS200403C001450002020-04-03 1:29PM EDT145.001.941.572.03-3.92-66.89%3710231.54%
GS200403C001460002020-04-03 1:43PM EDT146.001.251.061.38-2.62-67.70%83632.72%
GS200403C001470002020-04-03 2:08PM EDT147.000.970.610.91-3.03-75.75%5113434.57%
GS200403C001480002020-04-03 2:08PM EDT148.000.360.310.60-2.52-87.50%2521937.01%
GS200403C001490002020-04-03 12:14PM EDT149.000.240.200.34-1.72-87.76%536337.01%
GS200403C001500002020-04-03 2:06PM EDT150.000.130.130.25-3.33-96.24%13432841.31%
GS200403C001525002020-04-03 2:12PM EDT152.500.040.030.09-2.14-98.17%25221347.07%
GS200403C001550002020-04-03 2:02PM EDT155.000.030.010.05-0.82-96.47%27948751.56%
GS200403C001575002020-04-03 1:51PM EDT157.500.020.000.02-0.48-96.00%1825254.69%
GS200403C001600002020-04-03 1:38PM EDT160.000.010.000.04-0.25-96.15%1742471.88%
GS200403C001625002020-04-03 1:54PM EDT162.500.010.000.02-0.11-91.67%318376.56%
GS200403C001650002020-04-03 12:57PM EDT165.000.030.000.05-0.02-40.00%168996.09%
GS200403C001675002020-04-03 1:11PM EDT167.500.010.000.01-0.02-66.67%610390.63%
GS200403C001700002020-04-03 11:09AM EDT170.000.010.000.02-0.02-66.67%17756106.25%
GS200403C001725002020-04-02 12:31PM EDT172.500.030.000.040.00-1111123.44%
GS200403C001750002020-04-03 1:47PM EDT175.000.010.000.03-0.01-50.00%2368128.13%
GS200403C001775002020-04-03 12:46PM EDT177.500.050.000.01+0.03+150.00%4282125.00%
GS200403C001800002020-04-03 9:41AM EDT180.000.010.000.010.00-96220131.25%
GS200403C001825002020-03-30 3:58PM EDT182.500.100.000.150.00-334188.28%
GS200403C001850002020-04-02 3:39PM EDT185.000.010.000.020.00-64208156.25%
GS200403C001875002020-04-03 1:39PM EDT187.500.070.000.53+0.04+133.33%445251.56%
GS200403C001900002020-04-02 10:59AM EDT190.000.040.000.570.00-141266.02%
GS200403C001925002020-04-01 9:35AM EDT192.500.020.000.530.00-299273.44%
GS200403C001950002020-03-27 9:42AM EDT195.000.180.000.730.00-1147300.00%
GS200403C001975002020-03-31 1:10PM EDT197.500.010.000.040.00-2546210.94%
GS200403C002000002020-04-01 9:47AM EDT200.000.020.000.010.00-3487193.75%
GS200403C002025002020-03-30 9:43AM EDT202.500.030.000.520.00-110312.89%
GS200403C002050002020-04-02 2:29PM EDT205.000.020.000.520.00-161322.66%
GS200403C002075002020-03-09 12:11AM EDT207.504.500.040.640.00--1346.88%
GS200403C002100002020-03-10 3:49PM EDT210.000.430.000.520.00-345341.41%
GS200403C002125002020-03-24 10:37AM EDT212.500.180.000.330.00-117327.73%
GS200403C002150002020-03-24 3:36PM EDT215.000.080.000.120.00-3653295.31%
GS200403C002175002020-03-31 10:52AM EDT217.500.130.010.510.00-127368.36%
GS200403C002200002020-03-02 3:28PM EDT220.002.210.100.110.00-69332.81%
GS200403C002225002020-03-31 9:30AM EDT222.500.030.000.050.00-19290.63%
GS200403C002250002020-03-31 9:30AM EDT225.000.250.010.510.00-574394.14%
GS200403C002275002020-03-12 3:24PM EDT227.500.070.020.490.00-25401.56%
GS200403C002300002020-03-16 2:40PM EDT230.000.050.000.500.00-162408.59%
GS200403C002325002020-03-27 11:34AM EDT232.500.030.000.500.00-162416.41%
GS200403C002350002020-03-30 9:40AM EDT235.000.030.000.010.00-251281.25%
GS200403C002375002020-03-31 1:05PM EDT237.500.040.000.330.00-168407.81%
GS200403C002400002020-03-27 11:15AM EDT240.000.110.010.500.00-255441.41%
GS200403C002425002020-03-16 2:03PM EDT242.500.090.000.500.00-124447.66%
GS200403C002450002020-03-09 2:35PM EDT245.000.030.000.500.00-19455.08%
GS200403C002475002020-03-04 10:42AM EDT247.500.080.000.000.00-1050.00%
GS200403C002500002020-03-11 3:48PM EDT250.000.050.000.490.00-237468.36%
GS200403C002525002020-03-27 4:07AM EDT252.500.980.000.000.00--050.00%
GS200403C002550002020-03-13 3:57PM EDT255.000.100.000.490.00-117482.81%
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 EDT70.000.100.000.090.00-115546.88%
GS200403P000750002020-03-20 3:05PM EDT75.000.540.000.830.00-910677.34%
GS200403P000800002020-03-18 9:36AM EDT80.001.000.000.010.00-153375.00%
GS200403P000850002020-03-20 5:49PM EDT85.001.920.000.830.00--4564.45%
GS200403P000900002020-03-27 2:54PM EDT90.000.040.000.130.00-3152390.63%
GS200403P000950002020-03-24 11:05AM EDT95.000.600.000.960.00-758475.78%
GS200403P001000002020-03-30 3:44PM EDT100.000.030.000.170.00-839324.22%
GS200403P001050002020-03-23 3:30PM EDT105.001.520.000.660.00-315355.08%
GS200403P001100002020-04-03 9:53AM EDT110.000.010.000.04-0.03-75.00%1570210.94%
GS200403P001150002020-04-02 9:55AM EDT115.000.030.000.030.00-2126175.00%
GS200403P001200002020-04-03 10:49AM EDT120.000.010.000.03-0.03-75.00%12480146.88%
GS200403P001250002020-04-03 1:11PM EDT125.000.010.000.01-0.01-50.00%36373106.25%
GS200403P001290002020-04-03 9:43AM EDT129.000.010.000.03-0.03-75.00%5648998.44%
GS200403P001300002020-04-03 10:55AM EDT130.000.010.010.02-0.03-75.00%3746393.75%
GS200403P001320002020-04-01 3:48PM EDT132.000.460.010.020.00-94082.81%
GS200403P001330002020-04-03 11:15AM EDT133.000.010.010.04-0.08-88.89%215282.81%
GS200403P001340002020-04-03 11:15AM EDT134.000.020.010.02-0.09-81.82%216771.88%
GS200403P001350002020-04-03 1:22PM EDT135.000.030.010.03-0.25-89.29%1865369.53%
GS200403P001360002020-04-03 12:09PM EDT136.000.030.010.04-0.13-81.25%518466.41%
GS200403P001370002020-04-03 1:50PM EDT137.000.050.020.07-0.25-83.33%1013266.41%
GS200403P001380002020-04-02 11:15AM EDT138.000.310.030.070.00-259361.33%
GS200403P001390002020-04-03 10:25AM EDT139.000.050.030.06-0.30-85.71%2312354.30%
GS200403P001400002020-04-03 1:07PM EDT140.000.080.060.15-0.27-77.14%8156756.64%
GS200403P001410002020-04-03 11:08AM EDT141.000.090.090.20-0.78-89.66%306453.52%
GS200403P001420002020-04-03 10:34AM EDT142.000.110.160.43-0.73-86.90%314956.54%
GS200403P001430002020-04-03 12:41PM EDT143.000.330.210.59-0.92-73.60%759953.42%
GS200403P001440002020-04-03 2:10PM EDT144.000.510.410.73-1.69-76.82%235351.37%
GS200403P001450002020-04-03 2:08PM EDT145.000.730.721.15-0.66-47.48%44239353.91%
GS200403P001460002020-04-03 12:49PM EDT146.001.501.061.60-0.65-30.23%1404754.00%
GS200403P001470002020-04-03 2:03PM EDT147.001.641.662.10-0.65-28.38%9018456.06%
GS200403P001480002020-04-03 2:03PM EDT148.002.262.442.78-0.44-16.30%727461.13%
GS200403P001490002020-04-03 2:03PM EDT149.003.052.993.55-1.90-38.38%293561.28%
GS200403P001500002020-04-03 2:03PM EDT150.003.904.004.75+0.56+16.77%8586576.07%
GS200403P001525002020-04-03 2:06PM EDT152.506.506.506.95+0.20+3.17%618494.43%
GS200403P001550002020-04-03 1:29PM EDT155.008.708.859.45+0.51+6.23%22136112.60%
GS200403P001575002020-04-03 10:21AM EDT157.508.7110.9511.80-1.39-13.76%192116.70%
GS200403P001600002020-04-03 2:07PM EDT160.0014.1013.7514.25+2.92+26.12%46321142.29%
GS200403P001625002020-04-03 12:48PM EDT162.5016.6515.7516.80+2.15+14.83%239143.46%
GS200403P001650002020-04-03 1:09PM EDT165.0018.0018.7519.90-0.15-0.83%841196.78%
GS200403P001675002020-04-02 3:49PM EDT167.5019.4021.2521.700.00-1916190.04%
GS200403P001700002020-04-03 9:56AM EDT170.0020.2023.9025.45-2.45-10.82%235251.07%
GS200403P001725002020-04-02 11:27AM EDT172.5025.0525.8027.150.00-1934220.12%
GS200403P001750002020-04-02 3:53PM EDT175.0025.9528.7029.600.00-2016248.24%
GS200403P001775002020-04-02 10:46AM EDT177.5028.1029.4033.750.00-43256.64%
GS200403P001800002020-03-31 3:49PM EDT180.0025.6031.9036.300.00-217272.46%
GS200403P001825002020-03-31 2:42PM EDT182.5026.6534.2538.550.00-92267.58%
GS200403P001850002020-04-02 10:05AM EDT185.0039.6037.1041.150.00-43301.27%
GS200403P001875002020-03-30 3:48PM EDT187.5028.2539.5543.450.00-30302.54%
GS200403P001900002020-04-02 9:51AM EDT190.0045.7541.9046.350.00-125326.76%
GS200403P001925002020-04-02 9:52AM EDT192.5048.3044.3048.800.00-77331.84%
GS200403P001950002020-04-01 9:36AM EDT195.0050.0047.1551.100.00-293350.98%
GS200403P001975002020-03-31 1:01PM EDT197.5040.6349.8053.600.00-30369.92%
GS200403P002000002020-03-31 12:05PM EDT200.0042.0151.9555.900.00-22353.13%
GS200403P002025002020-03-04 12:19PM EDT202.5048.4754.1058.700.00-310361.13%
GS200403P002050002020-03-27 3:19PM EDT205.0042.5057.1559.350.00-215418.16%
GS200403P002075002020-03-31 1:01PM EDT207.5050.6559.3563.750.00-31399.61%
GS200403P002100002020-04-02 12:32PM EDT210.0060.4562.3066.100.00-10425.98%
GS200403P002125002020-03-30 12:03PM EDT212.5054.1564.4068.850.00-12428.71%
GS200403P002150002020-03-30 3:57PM EDT215.0055.0767.3571.200.00-313454.49%
GS200403P002175002020-03-23 12:55PM EDT217.5079.0166.6070.450.00-290.00%
GS200403P002200002020-03-04 3:29PM EDT220.0070.0772.2575.950.00-10456.25%
GS200403P002225002020-03-04 3:29PM EDT222.5087.3074.1578.900.00-43457.03%
GS200403P002250002020-03-12 3:32PM EDT225.0088.1476.5079.300.00-10497.27%
GS200403P002275002020-04-02 3:50PM EDT227.5078.1080.4583.100.00-7113504.30%
GS200403P002300002020-03-13 1:47PM EDT230.0063.5881.5086.400.00-20475.20%
GS200403P002325002020-02-27 4:26PM EDT232.5038.1071.7076.900.00-5110.00%
GS200403P002350002020-02-26 11:11AM EDT235.0057.0472.7074.850.00-100.00%
GS200403P002375002020-03-27 4:08AM EDT237.5059.5576.9081.000.00-200.00%
GS200403P002400002020-03-02 10:59AM EDT240.0041.3491.5592.750.00-110.00%
GS200403P002425002020-03-30 9:40AM EDT242.5087.3094.1098.950.00-20528.91%
GS200403P002500002020-03-26 1:32PM EDT250.0018.7599.60104.300.00--0587.89%
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines