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
GS200417C001000002020-03-25 3:51PM EDT100.0055.9457.7061.400.00-126133.20%
GS200417C001050002020-03-20 5:49PM EDT105.0042.2052.1556.650.00--1117.82%
GS200417C001150002020-03-19 11:17AM EDT115.0045.7444.0047.300.00-25118.70%
GS200417C001200002020-03-25 10:23AM EDT120.0035.5040.0542.950.00-2236118.38%
GS200417C001250002020-03-24 3:57PM EDT125.0032.8035.7538.550.00-1544113.57%
GS200417C001300002020-03-25 1:03PM EDT130.0033.5030.0034.200.00-13054100.34%
GS200417C001320002020-03-24 2:24PM EDT132.0023.5029.6031.400.00-3399.41%
GS200417C001330002020-03-24 3:53PM EDT133.0025.3529.2031.050.00-14103.00%
GS200417C001340002020-03-24 6:30PM EDT134.0026.3028.2531.100.00--0105.54%
GS200417C001350002020-03-24 3:51PM EDT135.0032.5125.9529.800.00-14295.36%
GS200417C001360002020-03-27 11:17AM EDT136.0031.0026.6528.45+13.00+72.22%1299.00%
GS200417C001370002020-03-23 2:28PM EDT137.0017.3524.4027.700.00-7891.77%
GS200417C001380002020-03-23 1:57PM EDT138.0013.2523.5027.950.00-3295.19%
GS200417C001390002020-03-25 10:49AM EDT139.0021.2624.3527.300.00-9975101.90%
GS200417C001400002020-03-26 3:57PM EDT140.0030.0023.5027.500.00-560104.66%
GS200417C001410002020-03-25 2:36PM EDT141.0022.7521.7524.700.00-2991.27%
GS200417C001420002020-03-25 10:49AM EDT142.0024.1520.0024.90+4.97+25.91%1290.36%
GS200417C001430002020-03-23 2:11PM EDT143.0010.0021.1524.650.00-1199.12%
GS200417C001440002020-03-24 6:30PM EDT144.009.6519.8524.000.00-1196.37%
GS200417C001450002020-03-25 2:40PM EDT145.0021.5018.0022.85-1.00-4.44%15089.55%
GS200417C001470002020-03-24 3:47PM EDT147.0014.2517.0021.350.00-331889.33%
GS200417C001480002020-03-25 2:07PM EDT148.0017.9016.5021.500.00-533692.43%
GS200417C001490002020-03-26 10:05AM EDT149.0019.4515.0019.900.00-58185.29%
GS200417C001500002020-03-27 3:43PM EDT150.0017.9716.5518.20-3.53-16.42%4050188.90%
GS200417C001525002020-03-25 3:21PM EDT152.5016.6613.0017.60+1.26+8.18%22183.91%
GS200417C001550002020-03-27 12:49PM EDT155.0015.9611.5015.30-2.94-15.56%1764479.77%
GS200417C001575002020-03-26 9:46AM EDT157.5013.6010.0014.45-0.40-2.86%15280.13%
GS200417C001600002020-03-27 3:59PM EDT160.0011.5811.0014.00-3.63-23.87%6433689.73%
GS200417C001625002020-03-27 3:50PM EDT162.5010.007.0010.85-1.95-16.32%322172.71%
GS200417C001650002020-03-27 2:06PM EDT165.0010.008.509.60-2.63-20.82%5956980.20%
GS200417C001700002020-03-27 3:56PM EDT170.006.724.907.10-3.38-33.47%6498270.86%
GS200417C001750002020-03-27 3:52PM EDT175.005.302.006.70-2.20-29.33%9681268.71%
GS200417C001800002020-03-27 3:52PM EDT180.003.600.973.90-1.60-30.77%1,58162861.08%
GS200417C001850002020-03-27 3:52PM EDT185.002.500.562.84-1.45-36.71%8397060.91%
GS200417C001900002020-03-27 3:50PM EDT190.001.700.501.70-1.07-38.63%13898959.81%
GS200417C001950002020-03-27 3:05PM EDT195.001.520.101.42-0.23-13.14%1983360.16%
GS200417C002000002020-03-27 3:56PM EDT200.000.700.150.96-0.32-31.37%2151,68061.33%
GS200417C002050002020-03-27 3:05PM EDT205.000.530.400.92-0.07-11.67%471,55468.65%
GS200417C002100002020-03-27 10:19AM EDT210.000.480.190.76-0.12-20.00%21,61568.95%
GS200417C002150002020-03-27 3:12PM EDT215.000.210.031.03-0.22-51.16%21,03274.95%
GS200417C002200002020-03-27 1:49PM EDT220.000.270.030.32+0.08+42.11%21,23866.21%
GS200417C002250002020-03-27 1:57PM EDT225.000.130.030.24-0.08-38.10%163,49767.38%
GS200417C002300002020-03-27 3:27PM EDT230.000.160.020.22+0.01+6.67%21,11169.92%
GS200417C002350002020-03-27 10:19AM EDT235.000.130.050.31-0.03-18.75%21,96677.34%
GS200417C002400002020-03-27 1:39PM EDT240.000.030.020.03-0.02-40.00%361,42364.06%
GS200417C002450002020-03-27 10:19AM EDT245.000.050.000.100.00-188571.88%
GS200417C002500002020-03-27 3:17PM EDT250.000.030.000.10-0.02-40.00%11,65475.00%
GS200417C002550002020-03-27 9:30AM EDT255.000.140.010.10+0.07+100.00%1044878.52%
GS200417C002600002020-03-26 1:41PM EDT260.000.050.000.030.00-1289771.88%
GS200417C002650002020-03-26 9:34AM EDT265.002.000.000.260.00-10213592.58%
GS200417C002700002020-03-02 3:56PM EDT270.000.050.000.210.00-133493.16%
GS200417C002750002020-03-05 3:20PM EDT275.000.070.010.090.00-527088.28%
GS200417C002800002020-03-03 3:30PM EDT280.000.040.000.150.00-527194.92%
GS200417C002850002020-02-18 3:19PM EDT285.000.040.000.210.00-50100.98%
GS200417C002900002020-03-06 2:30PM EDT290.000.030.000.260.00-439106.25%
GS200417C002950002020-03-13 3:22PM EDT295.000.100.000.150.00-144102.34%
Ventaspara17 de abril de 2020
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
GS200417P000700002020-03-27 1:10PM EDT70.000.400.090.44-0.38-48.72%142166.41%
GS200417P000750002020-03-20 5:49PM EDT75.000.610.160.820.00-13169.43%
GS200417P000800002020-03-27 12:48PM EDT80.000.450.000.76+0.10+28.57%693149.71%
GS200417P000850002020-03-24 12:15PM EDT85.000.720.030.900.00-490142.58%
GS200417P000900002020-03-27 3:31PM EDT90.000.700.000.93-0.22-23.91%4275130.96%
GS200417P000950002020-03-27 1:47PM EDT95.001.000.601.37+0.12+13.64%1112138.97%
GS200417P001000002020-03-26 11:00AM EDT100.001.250.901.69+0.23+22.55%102,078135.35%
GS200417P001050002020-03-27 11:05AM EDT105.001.450.202.32+0.20+16.00%343122.71%
GS200417P001100002020-03-27 3:02PM EDT110.001.520.004.50+0.37+32.17%12127130.03%
GS200417P001150002020-03-27 2:52PM EDT115.001.750.292.91-0.91-34.21%18300106.89%
GS200417P001200002020-03-27 3:18PM EDT120.002.760.002.85+0.69+33.33%1361392.77%
GS200417P001250002020-03-27 3:52PM EDT125.003.351.354.15+0.85+34.00%17857100.88%
GS200417P001300002020-03-27 3:56PM EDT130.003.952.046.05+1.06+36.68%22413103.37%
GS200417P001320002020-03-24 3:51PM EDT132.003.552.006.400.00-25899.83%
GS200417P001330002020-03-24 6:31PM EDT133.003.912.006.00-7.74-66.44%22695.26%
GS200417P001340002020-03-26 11:04AM EDT134.003.512.106.050.00-202693.48%
GS200417P001350002020-03-27 3:43PM EDT135.004.992.756.90+0.99+24.75%13251598.11%
GS200417P001360002020-03-23 3:33PM EDT136.005.502.507.05-8.35-60.29%54795.01%
GS200417P001370002020-03-24 3:49PM EDT137.004.902.566.40-2.70-35.53%62289.66%
GS200417P001380002020-03-25 1:10PM EDT138.004.553.007.900.00-22895.76%
GS200417P001390002020-03-27 12:28PM EDT139.005.453.508.40-2.25-29.22%15497.36%
GS200417P001400002020-03-27 3:47PM EDT140.005.643.958.35+1.04+22.61%5454896.28%
GS200417P001410002020-03-24 6:31PM EDT141.009.454.008.900.00-71095.96%
GS200417P001420002020-03-23 9:33AM EDT142.005.304.008.900.00-3693.14%
GS200417P001430002020-03-24 3:05PM EDT143.008.904.509.400.00-131094.30%
GS200417P001440002020-03-27 1:38PM EDT144.006.605.009.70-9.25-58.36%2494.54%
GS200417P001450002020-03-27 1:43PM EDT145.007.505.009.90+2.25+42.86%5158792.38%
GS200417P001460002020-03-24 9:51AM EDT146.0011.555.5010.000.00-8891.70%
GS200417P001470002020-03-24 3:47PM EDT147.007.495.5010.400.00-11090.21%
GS200417P001480002020-03-27 12:49PM EDT148.007.566.0010.90+1.06+16.31%15990.88%
GS200417P001490002020-03-26 12:40PM EDT149.008.156.5011.50+1.35+19.85%113891.81%
GS200417P001500002020-03-27 12:16PM EDT150.008.456.0010.00+2.15+34.13%271,70581.41%
GS200417P001525002020-03-27 11:21AM EDT152.508.727.5012.00+1.32+17.84%13185.96%
GS200417P001550002020-03-27 3:32PM EDT155.009.058.5012.00+1.15+14.56%3256681.09%
GS200417P001575002020-03-27 3:32PM EDT157.5010.009.0013.90+0.36+3.73%23780.58%
GS200417P001600002020-03-27 3:32PM EDT160.0010.9312.8014.35+1.46+15.42%3123385.78%
GS200417P001625002020-03-27 3:32PM EDT162.5011.9111.5016.40+0.77+6.91%202178.58%
GS200417P001650002020-03-27 2:42PM EDT165.0013.6015.2517.05+2.07+17.95%2758983.20%
GS200417P001700002020-03-27 3:38PM EDT170.0016.7515.5018.90+1.12+7.17%4332567.55%
GS200417P001750002020-03-26 3:07PM EDT175.0021.7019.0023.00+4.00+22.60%523868.65%
GS200417P001800002020-03-26 1:47PM EDT180.0021.4124.4025.850.00-527170.37%
GS200417P001850002020-03-27 10:19AM EDT185.0027.1927.7529.75+2.99+12.36%169465.19%
GS200417P001900002020-03-26 2:53PM EDT190.0027.1731.9033.950.00-361762.13%
GS200417P001950002020-03-27 10:19AM EDT195.0035.3235.7038.65+2.30+6.97%11,64055.27%
GS200417P002000002020-03-27 2:08PM EDT200.0040.2040.0543.25-4.08-9.21%21,34978.69%
GS200417P002050002020-03-27 9:30AM EDT205.0048.2044.9047.80-1.80-3.60%180477.61%
GS200417P002100002020-03-27 2:08PM EDT210.0049.7049.0052.70+1.69+3.52%72,66181.10%
GS200417P002150002020-03-25 12:15PM EDT215.0061.2254.0057.550.00-160783.20%
GS200417P002200002020-03-27 12:46PM EDT220.0058.8359.4562.75+2.76+4.92%250991.80%
GS200417P002250002020-03-27 12:46PM EDT225.0063.8964.0067.60-21.53-25.20%220693.46%
GS200417P002300002020-03-18 10:33AM EDT230.0065.0069.0072.550.00-282,11596.75%
GS200417P002350002020-03-12 10:19AM EDT235.0085.2874.3077.550.00-778100.98%
GS200417P002400002020-03-27 12:38PM EDT240.0079.1579.5082.45+6.18+8.47%1469102.69%
GS200417P002450002020-03-09 9:52AM EDT245.0085.5084.5589.50-17.15-16.71%16093.36%
GS200417P002500002020-03-26 10:05AM EDT250.0088.9089.7594.500.00-161100.68%
GS200417P002550002020-02-28 2:05PM EDT255.0060.0094.7097.800.00-30122.36%
GS200417P002600002020-03-20 9:53AM EDT260.00116.3198.55100.150.00-100.00%
GS200417P002650002020-02-27 4:47PM EDT265.0058.53104.95107.850.00-40130.86%
GS200417P002700002020-03-02 4:42PM EDT270.0063.30109.90112.700.00-10131.01%
GS200417P002800002020-02-03 12:07PM EDT280.0039.7075.1576.200.00-140.00%
GS200417P002950002020-01-02 12:29PM EDT295.0062.7556.6060.650.00--00.00%
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines