GS - The Goldman Sachs Group, Inc.

NYSE - NYSE Precio demorado. Divisa en USD
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara19 de junio de 2020
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
GS200619C000800002020-03-20 5:49PM EDT80.0076.0078.5082.400.00--1104.64%
GS200619C000900002020-03-24 11:48AM EDT90.0062.7868.5073.400.00-1294.60%
GS200619C000950002020-03-18 2:49PM EDT95.0053.4364.5068.900.00-2293.97%
GS200619C001000002020-03-26 12:59PM EDT100.0067.8059.5064.400.00-1988.55%
GS200619C001100002020-03-17 12:23PM EDT110.0058.9554.3557.150.00-2197.72%
GS200619C001150002020-03-11 1:19PM EDT115.0066.0050.2553.000.00-1194.34%
GS200619C001200002020-03-24 9:32AM EDT120.0043.0044.2048.000.00-31383.78%
GS200619C001250002020-03-19 1:47PM EDT125.0037.7541.7044.300.00-15184.99%
GS200619C001300002020-03-25 3:26PM EDT130.0036.0036.5040.500.00-23379.25%
GS200619C001350002020-03-20 3:33PM EDT135.0026.0033.4036.500.00-211977.30%
GS200619C001400002020-03-26 1:43PM EDT140.0033.5029.4533.500.00-106875.10%
GS200619C001450002020-03-27 3:49PM EDT145.0028.5526.4529.95+1.35+4.96%65173.12%
GS200619C001500002020-03-27 3:52PM EDT150.0024.6121.8526.50-3.77-13.28%2514067.97%
GS200619C001550002020-03-26 1:04PM EDT155.0021.3019.0523.50-2.73-11.36%143466.29%
GS200619C001600002020-03-27 9:50AM EDT160.0018.9016.4520.95-3.40-15.25%6625865.11%
GS200619C001650002020-03-27 3:52PM EDT165.0016.2713.7518.05-1.64-9.16%401,13562.53%
GS200619C001700002020-03-27 3:43PM EDT170.0014.2811.8516.00-0.14-0.97%3626062.07%
GS200619C001750002020-03-26 3:03PM EDT175.0012.469.4013.80-1.31-9.51%155759.78%
GS200619C001800002020-03-27 2:26PM EDT180.0011.459.5012.45-0.05-0.43%3544462.72%
GS200619C001850002020-03-27 10:09AM EDT185.008.765.5010.50-1.09-11.07%1522356.74%
GS200619C001900002020-03-27 1:05PM EDT190.006.954.009.00-1.01-12.69%746855.24%
GS200619C001950002020-03-27 3:43PM EDT195.005.473.757.05-0.38-6.50%229154.62%
GS200619C002000002020-03-27 3:12PM EDT200.005.001.756.000.00-302,53151.34%
GS200619C002050002020-03-26 12:37PM EDT205.003.601.944.75+0.17+4.96%269051.93%
GS200619C002100002020-03-26 2:55PM EDT210.002.510.353.30-0.39-13.45%151,04954.71%
GS200619C002150002020-03-27 11:27AM EDT215.002.200.603.45+0.70+46.67%717050.02%
GS200619C002200002020-03-27 3:12PM EDT220.001.811.491.99+0.35+23.97%21,20550.61%
GS200619C002250002020-03-26 12:08PM EDT225.001.310.763.450.00-14281155.65%
GS200619C002300002020-03-27 3:12PM EDT230.001.250.781.78+0.08+6.84%222,80651.59%
GS200619C002350002020-03-26 11:29AM EDT235.000.690.311.250.00-1172653.49%
GS200619C002400002020-03-27 3:54PM EDT240.000.650.211.20+0.02+3.17%71,04455.13%
GS200619C002450002020-03-25 3:29PM EDT245.000.310.131.220.00-21,85451.12%
GS200619C002500002020-03-27 3:54PM EDT250.000.300.300.41-0.20-40.00%71,45248.68%
GS200619C002550002020-03-23 2:09PM EDT255.000.170.050.490.00-11,20351.86%
GS200619C002600002020-03-24 12:10PM EDT260.000.150.100.620.00-235550.98%
GS200619C002650002020-03-11 3:42PM EDT265.000.160.001.110.00-145256.30%
GS200619C002700002020-03-13 11:10AM EDT270.000.430.010.390.00-223354.79%
GS200619C002750002020-03-13 1:35PM EDT275.000.100.000.290.00-68853.91%
GS200619C002800002020-03-18 1:56PM EDT280.000.110.000.150.00-123350.78%
GS200619C002900002020-03-16 10:54AM EDT290.000.210.000.180.00-516250.29%
GS200619C003000002020-03-10 3:48PM EDT300.000.090.000.150.00-1020451.66%
Ventaspara19 de junio de 2020
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
GS200619P000700002020-03-24 2:48PM EDT70.002.260.821.880.00-1116110.01%
GS200619P000750002020-03-24 3:31PM EDT75.001.801.242.600.00-620110.43%
GS200619P000800002020-03-24 12:20PM EDT80.002.201.682.500.00-359104.40%
GS200619P000850002020-03-20 5:50PM EDT85.008.102.103.050.00-50101102.01%
GS200619P000900002020-03-24 2:00PM EDT90.003.201.653.85-0.54-14.44%511896.02%
GS200619P000950002020-03-24 2:00PM EDT95.004.363.453.950.00-128296.84%
GS200619P001000002020-03-26 3:49PM EDT100.004.253.254.70+0.95+28.79%376791.38%
GS200619P001050002020-03-25 12:18PM EDT105.005.263.655.450.00-84888.01%
GS200619P001100002020-03-26 3:57PM EDT110.005.704.508.00+1.20+26.67%193391.10%
GS200619P001150002020-03-25 1:14PM EDT115.006.154.957.300.00-8426482.78%
GS200619P001200002020-03-26 3:53PM EDT120.007.355.309.95+1.22+19.90%214683.12%
GS200619P001250002020-03-27 12:39PM EDT125.008.057.109.50+0.86+11.96%817978.72%
GS200619P001300002020-03-26 11:13AM EDT130.009.678.3512.50+1.37+16.51%314380.41%
GS200619P001350002020-03-27 1:44PM EDT135.0010.909.6014.00+1.60+17.20%1427878.08%
GS200619P001400002020-03-27 3:32PM EDT140.0011.3710.5015.50+1.27+12.57%1121874.59%
GS200619P001450002020-03-27 3:59PM EDT145.0014.8012.8017.00+2.20+17.46%8320973.28%
GS200619P001500002020-03-26 3:49PM EDT150.0013.3714.2519.000.00-2844570.76%
GS200619P001550002020-03-27 12:46PM EDT155.0017.4816.3521.00+1.93+12.41%3255768.84%
GS200619P001600002020-03-27 12:46PM EDT160.0019.0518.5022.05+2.05+12.06%3775764.83%
GS200619P001650002020-03-26 10:06AM EDT165.0022.7521.0025.90+1.85+8.85%61,79265.52%
GS200619P001700002020-03-27 11:54AM EDT170.0025.0523.8528.50+1.08+4.51%11,86464.07%
GS200619P001750002020-03-25 12:18PM EDT175.0023.0926.7031.250.00-11,66162.24%
GS200619P001800002020-03-25 10:23AM EDT180.0026.9030.1534.350.00-103,56961.40%
GS200619P001850002020-03-26 12:23PM EDT185.0030.9333.1536.650.00-395657.64%
GS200619P001900002020-03-25 3:19PM EDT190.0037.1036.3539.95-4.90-11.67%197455.22%
GS200619P001950002020-03-26 10:45AM EDT195.0038.7440.3544.050.00-933355.23%
GS200619P002000002020-03-24 11:29AM EDT200.0052.2944.2548.450.00-172,34255.11%
GS200619P002050002020-03-23 9:55AM EDT205.0057.4048.2052.750.00-11,20354.31%
GS200619P002100002020-03-27 9:44AM EDT210.0054.3052.5557.05-10.00-15.55%2241,32153.88%
GS200619P002150002020-03-24 3:19PM EDT215.0065.4257.2561.400.00-246754.05%
GS200619P002200002020-03-26 9:49AM EDT220.0066.6061.5066.400.00-292354.39%
GS200619P002250002020-03-25 3:41PM EDT225.0069.5566.0071.000.00-497153.82%
GS200619P002300002020-03-27 2:19PM EDT230.0071.0071.1075.05+0.05+0.07%141,29552.81%
GS200619P002350002020-03-25 1:39PM EDT235.0075.5575.5080.500.00-121154.37%
GS200619P002400002020-03-19 3:41PM EDT240.00105.5080.5085.400.00-132456.03%
GS200619P002450002020-03-17 12:43PM EDT245.0088.4583.6587.800.00-132056.62%
GS200619P002500002020-03-25 1:42PM EDT250.0090.6590.0095.000.00-2012955.20%
GS200619P002550002020-01-23 11:33AM EDT255.0018.5427.3029.400.00-200.00%
GS200619P002600002020-01-17 4:33PM EDT260.0019.7530.1531.000.00-170.00%
GS200619P002650002020-02-20 12:12PM EDT265.0033.50125.00129.250.00-2500154.31%
GS200619P002700002020-03-02 4:42PM EDT270.00110.81110.00114.500.00-15258.59%
GS200619P002800002019-07-31 11:53AM EDT280.0060.6874.0078.500.00--10.00%
GS200619P002900002019-07-31 11:53AM EDT290.0069.8783.5088.300.00-21010.00%
GS200619P003000002020-03-17 12:55PM EDT300.00143.00139.00141.650.00-870.00%
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines