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
GS200619C000950002019-10-15 10:09AM EDT95.00104.45109.70114.500.00-2169.04%
GS200619C001000002019-08-28 1:06PM EDT100.00100.77107.00111.400.00-4063.40%
GS200619C001100002019-10-15 10:09AM EDT110.0089.5995.0099.500.00-2257.85%
GS200619C001150002019-10-15 10:11AM EDT115.0085.5089.8594.50+85.50+∞%-054.45%
GS200619C001200002019-06-14 10:19AM EDT120.0072.0091.6595.800.00-202067.21%
GS200619C001300002019-10-15 10:11AM EDT130.0070.9875.2079.95+70.98+∞%-046.86%
GS200619C001400002019-10-15 10:15AM EDT140.0061.9265.6570.350.00-2342.35%
GS200619C001500002019-10-02 1:45PM EDT150.0051.8056.2059.050.00-1632.25%
GS200619C001550002019-10-15 10:15AM EDT155.0048.3752.0556.500.00-2137.10%
GS200619C001600002019-10-03 2:15PM EDT160.0044.3548.0549.700.00-1529.26%
GS200619C001650002019-07-25 9:52AM EDT165.0058.1536.8038.350.00-51050.00%
GS200619C001700002019-10-10 2:17PM EDT170.0036.8040.2041.100.00-43427.70%
GS200619C001750002019-10-15 9:45AM EDT175.0031.3036.1537.450.00-33127.93%
GS200619C001800002019-10-17 12:03PM EDT180.0031.7332.6033.400.00-108226.95%
GS200619C001850002019-10-17 12:03PM EDT185.0028.0828.6529.750.00-1210126.45%
GS200619C001900002019-10-15 2:33PM EDT190.0026.8025.2526.150.00-517025.71%
GS200619C001950002019-10-16 2:10PM EDT195.0023.7522.1522.850.00-321425.16%
GS200619C002000002019-10-16 3:58PM EDT200.0019.0019.1019.750.00-212,10124.59%
GS200619C002050002019-10-16 3:57PM EDT205.0017.6616.3016.850.00-216123.98%
GS200619C002100002019-10-17 3:34PM EDT210.0014.4513.7514.300.00-1118323.55%
GS200619C002150002019-10-15 10:16AM EDT215.009.5011.4512.000.00-414923.13%
GS200619C002200002019-10-18 10:09AM EDT220.009.509.409.95+0.16+1.71%128922.72%
GS200619C002250002019-10-16 10:57AM EDT225.008.477.708.150.00-243222.33%
GS200619C002300002019-10-18 10:28AM EDT230.006.236.206.60-0.27-4.15%356021.97%
GS200619C002350002019-10-17 11:05AM EDT235.004.934.855.250.00-332721.58%
GS200619C002400002019-10-18 1:28PM EDT240.004.103.804.30-0.32-7.24%1223221.58%
GS200619C002450002019-10-16 9:50AM EDT245.003.602.933.400.00-130521.35%
GS200619C002500002019-10-18 11:23AM EDT250.002.472.292.650.00-135521.11%
GS200619C002550002019-09-13 10:04AM EDT255.005.201.962.160.00-1285321.22%
GS200619C002600002019-10-18 12:19PM EDT260.001.361.251.61-0.29-17.58%1510520.85%
GS200619C002650002019-10-11 10:43AM EDT265.001.031.011.140.00-203320.34%
GS200619C002700002019-10-16 3:24PM EDT270.001.050.750.950.00-25620.64%
GS200619C002750002019-09-27 11:00AM EDT275.001.250.470.690.00-309020.36%
GS200619C002800002019-10-03 9:45AM EDT280.000.670.320.550.00-112120.48%
GS200619C002900002019-10-15 9:44AM EDT290.000.270.190.360.00-1212420.83%
GS200619C003000002019-10-15 12:46PM EDT300.000.130.110.260.00-120821.46%
Ventaspara19 de junio de 2020
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
GS200619P000950002019-10-18 9:59AM EDT95.000.260.200.31-0.34-56.67%502544.82%
GS200619P001000002019-10-03 10:33AM EDT100.000.700.320.510.00-38045.46%
GS200619P001050002019-06-07 11:04AM EDT105.001.050.600.880.00--547.00%
GS200619P001100002019-09-13 12:44PM EDT110.000.490.590.860.00-4011643.97%
GS200619P001150002019-10-08 11:15AM EDT115.001.180.600.760.00-1013440.31%
GS200619P001200002019-10-15 10:00AM EDT120.001.050.720.880.00-45138.81%
GS200619P001250002019-10-11 3:24PM EDT125.001.130.911.050.00-106937.59%
GS200619P001300002019-10-15 1:42PM EDT130.001.281.091.260.00-69736.48%
GS200619P001350002019-10-17 10:08AM EDT135.001.451.321.510.00-222735.41%
GS200619P001400002019-10-14 10:38AM EDT140.002.111.531.780.00-26834.25%
GS200619P001450002019-10-16 2:43PM EDT145.002.041.862.120.00-47233.24%
GS200619P001500002019-10-15 9:39AM EDT150.003.302.322.510.00-137132.22%
GS200619P001550002019-10-15 9:33AM EDT155.003.802.743.050.00-538431.48%
GS200619P001600002019-10-17 3:54PM EDT160.003.503.353.650.00-1060830.67%
GS200619P001650002019-10-16 2:43PM EDT165.004.223.954.500.00-32,51130.25%
GS200619P001700002019-10-16 2:17PM EDT170.005.004.805.200.00-22,09329.18%
GS200619P001750002019-10-15 2:52PM EDT175.005.955.756.150.00-167128.42%
GS200619P001800002019-10-15 3:46PM EDT180.007.446.857.250.00-1022,65227.69%
GS200619P001850002019-10-18 1:23PM EDT185.008.258.158.50-0.75-8.33%350926.96%
GS200619P001900002019-10-15 1:14PM EDT190.0010.259.6010.000.00-798226.36%
GS200619P001950002019-10-15 1:42PM EDT195.0011.8611.3011.750.00-116625.86%
GS200619P002000002019-10-16 2:23PM EDT200.0013.4013.2513.700.00-53,11725.33%
GS200619P002050002019-10-18 10:34AM EDT205.0015.9515.4016.10+0.55+3.57%148225.16%
GS200619P002100002019-10-15 2:57PM EDT210.0018.1017.8018.300.00-1519724.34%
GS200619P002150002019-10-07 3:48PM EDT215.0026.2020.7521.200.00-103624.23%
GS200619P002200002019-10-15 10:04AM EDT220.0029.1023.4024.150.00-18523.84%
GS200619P002250002019-10-15 10:55AM EDT225.0030.4026.6027.300.00-67723.42%
GS200619P002300002019-10-17 10:52AM EDT230.0031.3530.0530.800.00-103923.20%
GS200619P002350002019-10-17 2:59PM EDT235.0033.7033.7034.55+0.20+0.60%93623.08%
GS200619P002400002019-10-17 10:03AM EDT240.0037.6037.2539.150.00-41324.23%
GS200619P002500002019-09-16 11:02AM EDT250.0038.0045.7048.850.00-106427.08%
GS200619P002550002019-09-16 12:02AM EDT255.0041.1050.1552.650.00--226.16%
GS200619P002600002019-07-24 1:05PM EDT260.0043.6559.9563.700.00--639.25%
GS200619P002800002019-07-31 11:53AM EDT280.0060.6874.0078.500.00--135.00%
GS200619P002900002019-07-31 11:53AM EDT290.0069.8783.5088.300.00-210137.03%
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines