GS - The Goldman Sachs Group, Inc.

NYSE - NYSE Precio demorado. Divisa en USD
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara17 de abril de 2020
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
GS200417C001000002019-10-15 10:17AM EDT100.00100.85104.80109.45+100.85+∞%-154.25%
GS200417C001200002019-10-15 10:17AM EDT120.0081.0584.8089.50+81.05+∞%-159.45%
GS200417C001500002019-09-05 10:19AM EDT150.0060.6847.1049.450.00--20.00%
GS200417C001650002019-10-10 6:18PM EDT165.0039.0542.1044.400.00--130.01%
GS200417C001700002019-10-04 2:00PM EDT170.0034.5039.1040.500.00--230.47%
GS200417C001850002019-10-14 10:24AM EDT185.0025.8527.1528.200.00-43527.44%
GS200417C001900002019-10-16 11:18AM EDT190.0024.3023.5024.350.00-124426.31%
GS200417C001950002019-10-18 2:58PM EDT195.0020.9020.1020.70+1.65+8.57%64325.21%
GS200417C002000002019-10-15 3:47PM EDT200.0017.7016.9517.800.00-52525.07%
GS200417C002050002019-10-15 1:49PM EDT205.0014.6014.1014.650.00-29824.03%
GS200417C002100002019-10-18 12:09PM EDT210.0011.7711.5011.95-1.28-9.81%541023.30%
GS200417C002150002019-10-16 11:13AM EDT215.009.999.309.750.00-315122.94%
GS200417C002200002019-10-18 11:14AM EDT220.007.557.357.80-0.64-7.81%813222.53%
GS200417C002250002019-10-18 2:20PM EDT225.006.375.706.05-0.03-0.47%147621.97%
GS200417C002300002019-10-17 12:32PM EDT230.004.204.254.750.00-818021.77%
GS200417C002350002019-10-15 11:21AM EDT235.002.723.203.550.00-118721.28%
GS200417C002400002019-10-16 1:33PM EDT240.002.942.342.640.00-142020.95%
GS200417C002450002019-10-17 12:38PM EDT245.001.751.702.210.00-16121.52%
GS200417C002500002019-10-16 2:09PM EDT250.001.581.181.410.00-319920.47%
GS200417C002550002019-10-17 2:58PM EDT255.001.090.871.060.00-11320.50%
GS200417C002600002019-10-17 12:27PM EDT260.000.630.500.910.00-11221.16%
GS200417C002650002019-10-08 9:51AM EDT265.000.480.380.550.00-32320.31%
GS200417C002700002019-10-11 12:20PM EDT270.000.560.250.420.00-21120.48%
GS200417C002750002019-10-15 9:33AM EDT275.000.230.190.330.00-201620.76%
GS200417C002850002019-10-01 9:48AM EDT285.000.320.080.200.00--1221.22%
GS200417C002900002019-09-18 9:31AM EDT290.000.370.050.160.00--1021.49%
GS200417C002950002019-09-18 9:31AM EDT295.000.280.030.140.00--1022.02%
Ventaspara17 de abril de 2020
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
GS200417P001000002019-10-08 11:02AM EDT100.000.350.110.180.00-10013845.31%
GS200417P001050002019-09-18 3:30PM EDT105.000.240.160.240.00--2044.24%
GS200417P001100002019-10-18 3:42PM EDT110.000.260.210.300.00-204042.82%
GS200417P001150002019-10-15 2:37PM EDT115.000.340.250.400.00-52941.92%
GS200417P001200002019-10-14 12:30PM EDT120.000.430.320.510.00-25540.82%
GS200417P001250002019-10-14 11:41AM EDT125.000.740.470.620.00-22939.45%
GS200417P001300002019-10-08 11:17AM EDT130.001.360.600.770.00-205938.28%
GS200417P001350002019-09-24 3:54PM EDT135.001.240.760.950.00-13537.15%
GS200417P001400002019-10-15 9:35AM EDT140.001.400.901.140.00-13835.84%
GS200417P001450002019-10-15 12:47PM EDT145.001.381.171.340.00-126434.41%
GS200417P001500002019-10-17 3:10PM EDT150.001.501.371.620.00-17033.25%
GS200417P001550002019-10-11 1:55PM EDT155.002.401.811.940.00-1532.03%
GS200417P001600002019-10-15 9:58AM EDT160.003.202.132.400.00-25431.15%
GS200417P001650002019-10-15 9:32AM EDT165.003.852.642.950.00-44730.27%
GS200417P001700002019-10-16 12:34PM EDT170.003.453.203.65-0.10-2.82%313229.54%
GS200417P001750002019-10-15 11:09AM EDT175.004.984.004.300.00-1014928.31%
GS200417P001800002019-10-15 10:08AM EDT180.007.034.955.350.00-78127.78%
GS200417P001850002019-10-18 3:35PM EDT185.006.156.056.45-0.50-7.52%16526.96%
GS200417P001900002019-10-15 1:02PM EDT190.008.047.408.150.00-94326.97%
GS200417P001950002019-10-15 9:46AM EDT195.0012.408.959.350.00-293225.55%
GS200417P002000002019-10-17 11:00AM EDT200.0011.2510.7511.150.00-17024.86%
GS200417P002050002019-10-18 10:38AM EDT205.0013.3012.8513.30-1.10-7.64%17424.34%
GS200417P002100002019-10-17 2:53PM EDT210.0015.3515.2516.050.00-24624.38%
GS200417P002150002019-10-18 3:02PM EDT215.0017.8517.9018.90-8.65-32.64%34324.13%
GS200417P002200002019-10-16 11:29AM EDT220.0021.1521.0021.700.00-76323.31%
GS200417P002250002019-10-09 2:09PM EDT225.0032.8024.6025.050.00--622.99%
GS200417P002300002019-08-22 9:57AM EDT230.0037.9024.4524.850.00-2313.65%
GS200417P002350002019-09-12 2:16PM EDT235.0024.4034.0534.850.00-222727.41%
GS200417P002400002019-09-16 12:02AM EDT240.0028.0037.9541.300.00-41232.55%
GS200417P002450002019-09-16 12:02AM EDT245.0030.3043.3546.600.00-104335.31%
GS200417P002500002019-09-16 12:02AM EDT250.0034.3144.3547.700.00--428.71%
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines