GS - The Goldman Sachs Group, Inc.

NYSE - NYSE Precio demorado. Divisa en USD
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara17 de julio de 2020
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
GS200717C000700002020-07-09 4:55PM EDT70.00134.650.000.000.00-38000.00%
GS200717C000800002020-07-09 4:55PM EDT80.00124.700.000.000.00-58000.00%
GS200717C000900002020-06-30 3:48PM EDT90.00107.500.000.000.00-330.00%
GS200717C000950002020-07-09 4:55PM EDT95.00106.600.000.000.00--00.00%
GS200717C001000002020-07-06 1:29PM EDT100.00107.000.000.000.00-290.00%
GS200717C001050002020-07-09 4:55PM EDT105.0048.670.000.000.00-110.00%
GS200717C001100002020-07-09 4:55PM EDT110.0091.910.000.000.00-500.00%
GS200717C001200002020-06-17 10:14AM EDT120.0087.150.000.000.00-350.00%
GS200717C001250002020-07-09 4:55PM EDT125.0085.750.000.000.00-210.00%
GS200717C001300002020-06-15 1:11PM EDT130.0074.250.000.000.00-220.00%
GS200717C001350002020-06-23 11:01AM EDT135.0068.900.000.000.00-440.00%
GS200717C001400002020-06-26 9:48AM EDT140.0055.200.000.000.00-110.00%
GS200717C001450002020-07-09 4:55PM EDT145.0058.300.000.000.00-2010.00%
GS200717C001500002020-06-29 9:33AM EDT150.0041.350.000.000.00-1220.00%
GS200717C001550002020-06-30 2:53PM EDT155.0042.150.000.000.00-1740.00%
GS200717C001600002020-06-30 11:11AM EDT160.0036.770.000.000.00-22270.00%
GS200717C001650002020-07-01 9:36AM EDT165.0034.100.000.000.00-21570.00%
GS200717C001700002020-07-07 10:05AM EDT170.0033.150.000.000.00-43280.00%
GS200717C001750002020-07-06 1:37PM EDT175.0032.500.000.000.00-91,0620.00%
GS200717C001775002020-07-07 10:05AM EDT177.5026.230.000.000.00--10.00%
GS200717C001800002020-07-09 3:26PM EDT180.0018.300.000.000.00-1152,4970.00%
GS200717C001825002020-07-06 1:27PM EDT182.5025.000.000.000.00-1160.00%
GS200717C001850002020-07-09 11:40AM EDT185.0013.750.000.000.00-49820.00%
GS200717C001875002020-07-09 1:45PM EDT187.5013.000.000.000.00-4250.00%
GS200717C001900002020-07-09 3:41PM EDT190.0010.750.000.000.00-5992,1030.00%
GS200717C001925002020-07-09 3:37PM EDT192.509.250.000.000.00-2862720.00%
GS200717C001950002020-07-09 3:58PM EDT195.008.190.000.000.00-5121,8870.00%
GS200717C001975002020-07-09 3:59PM EDT197.506.990.000.000.00-7534960.78%
GS200717C002000002020-07-09 3:59PM EDT200.005.870.000.000.00-9383,7623.13%
GS200717C002025002020-07-09 3:59PM EDT202.504.900.000.000.00-5516126.25%
GS200717C002050002020-07-09 3:58PM EDT205.004.040.000.000.00-8762,9616.25%
GS200717C002075002020-07-09 3:59PM EDT207.503.400.000.000.00-6497056.25%
GS200717C002100002020-07-09 3:59PM EDT210.002.850.000.000.00-1,0102,44412.50%
GS200717C002125002020-07-09 3:59PM EDT212.502.300.000.000.00-20329512.50%
GS200717C002150002020-07-09 3:59PM EDT215.001.930.000.000.00-5362,77212.50%
GS200717C002175002020-07-09 3:31PM EDT217.501.520.000.000.00-2697412.50%
GS200717C002200002020-07-09 3:55PM EDT220.001.290.000.000.00-7105,47312.50%
GS200717C002225002020-07-09 3:49PM EDT222.501.050.000.000.00-5325725.00%
GS200717C002250002020-07-09 3:56PM EDT225.000.850.000.000.00-8433,10625.00%
GS200717C002275002020-07-09 3:39PM EDT227.500.690.000.000.00-16870125.00%
GS200717C002300002020-07-09 3:54PM EDT230.000.600.000.000.00-2172,29325.00%
GS200717C002350002020-07-09 3:48PM EDT235.000.410.000.000.00-731,03525.00%
GS200717C002400002020-07-09 2:12PM EDT240.000.260.000.000.00-331,08025.00%
GS200717C002450002020-07-09 10:32AM EDT245.000.150.000.000.00-11,17025.00%
GS200717C002500002020-07-09 3:49PM EDT250.000.150.000.000.00-4996325.00%
GS200717C002550002020-07-08 3:08PM EDT255.000.070.000.000.00-1530950.00%
GS200717C002600002020-07-09 3:55PM EDT260.000.110.000.000.00-1436150.00%
GS200717C002650002020-07-08 11:55AM EDT265.000.090.000.000.00-115250.00%
GS200717C002700002020-07-02 9:56AM EDT270.000.160.000.000.00-121050.00%
GS200717C002750002020-07-06 11:19AM EDT275.000.030.000.000.00-19050.00%
GS200717C002800002020-07-06 9:35AM EDT280.000.050.000.000.00-37850.00%
GS200717C002850002020-07-09 3:42PM EDT285.000.010.000.000.00-116650.00%
GS200717C002900002020-06-29 2:59PM EDT290.000.020.000.000.00-512950.00%
GS200717C002950002020-07-09 4:55PM EDT295.000.090.000.000.00-102350.00%
GS200717C003000002020-07-09 4:55PM EDT300.000.080.000.000.00-18950.00%
GS200717C003050002020-07-06 2:33PM EDT305.000.020.000.000.00-41350.00%
GS200717C003100002020-07-09 4:55PM EDT310.000.130.040.000.00-105105.47%
GS200717C003150002020-07-09 4:55PM EDT315.000.030.000.000.00-101550.00%
GS200717C003200002020-07-09 4:55PM EDT320.000.030.000.000.00-119150.00%
GS200717C003250002020-06-26 9:36AM EDT325.000.100.000.000.00-2250.00%
Ventaspara17 de julio de 2020
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
GS200717P000700002020-07-09 4:55PM EDT70.000.130.000.000.00-1012550.00%
GS200717P000750002020-07-09 4:55PM EDT75.000.200.000.000.00-21550.00%
GS200717P000800002020-07-06 1:25PM EDT80.000.020.000.000.00-513750.00%
GS200717P000850002020-06-15 12:27PM EDT85.000.070.000.000.00-52050.00%
GS200717P000900002020-07-09 4:55PM EDT90.000.120.000.000.00-101750.00%
GS200717P000950002020-07-06 1:54PM EDT95.000.010.000.000.00-236050.00%
GS200717P001000002020-06-26 2:09PM EDT100.000.030.000.000.00-1427150.00%
GS200717P001050002020-07-08 9:35AM EDT105.000.050.000.000.00-35550.00%
GS200717P001100002020-06-26 3:16PM EDT110.000.040.000.000.00-219650.00%
GS200717P001150002020-07-06 9:48AM EDT115.000.050.000.000.00-214650.00%
GS200717P001200002020-06-29 10:40AM EDT120.000.050.000.000.00-518550.00%
GS200717P001250002020-07-07 2:53PM EDT125.000.030.000.000.00-1012150.00%
GS200717P001300002020-07-07 9:30AM EDT130.000.050.000.000.00-222850.00%
GS200717P001350002020-07-07 10:22AM EDT135.000.030.000.000.00-525750.00%
GS200717P001400002020-07-09 12:35PM EDT140.000.020.000.000.00-10050.00%
GS200717P001450002020-07-07 1:30PM EDT145.000.130.000.000.00-1021750.00%
GS200717P001500002020-07-09 2:33PM EDT150.000.080.000.000.00-121,04650.00%
GS200717P001550002020-07-07 1:30PM EDT155.000.090.000.000.00-1383925.00%
GS200717P001600002020-07-09 3:59PM EDT160.000.160.000.000.00-301,77125.00%
GS200717P001650002020-07-09 3:11PM EDT165.000.320.000.000.00-461,28925.00%
GS200717P001700002020-07-09 3:24PM EDT170.000.590.000.000.00-861,83125.00%
GS200717P001750002020-07-09 3:59PM EDT175.000.990.000.000.00-3042,27012.50%
GS200717P001775002020-07-09 3:55PM EDT177.501.270.000.000.00-958012.50%
GS200717P001800002020-07-09 3:55PM EDT180.001.610.000.000.00-4862,35912.50%
GS200717P001825002020-07-09 3:55PM EDT182.502.150.000.000.00-14431212.50%
GS200717P001850002020-07-09 3:58PM EDT185.002.800.000.000.00-3031,18312.50%
GS200717P001875002020-07-09 3:56PM EDT187.503.540.000.000.00-1273396.25%
GS200717P001900002020-07-09 3:56PM EDT190.004.360.000.000.00-8713,6546.25%
GS200717P001925002020-07-09 3:56PM EDT192.505.350.000.000.00-982883.13%
GS200717P001950002020-07-09 3:59PM EDT195.006.350.000.000.00-3271,5221.56%
GS200717P001975002020-07-09 3:31PM EDT197.507.860.000.000.00-713670.00%
GS200717P002000002020-07-09 3:18PM EDT200.009.150.000.000.00-2031,7790.00%
GS200717P002025002020-07-09 3:39PM EDT202.5010.850.000.000.00-411970.00%
GS200717P002050002020-07-09 2:37PM EDT205.0011.950.000.000.00-1009680.00%
GS200717P002075002020-07-09 3:59PM EDT207.5014.020.000.000.00-531340.00%
GS200717P002100002020-07-09 3:49PM EDT210.0015.860.000.000.00-981,5100.00%
GS200717P002125002020-07-09 3:49PM EDT212.5017.840.000.000.00-27920.00%
GS200717P002150002020-07-09 3:48PM EDT215.0019.990.000.000.00-73850.00%
GS200717P002175002020-07-02 10:51AM EDT217.5019.800.000.000.00-1360.00%
GS200717P002200002020-07-09 2:55PM EDT220.0024.650.000.000.00-51,7000.00%
GS200717P002250002020-07-09 3:48PM EDT225.0028.970.000.000.00-51990.00%
GS200717P002300002020-07-07 11:27AM EDT230.0027.920.000.000.00-132670.00%
GS200717P002350002020-07-07 9:37AM EDT235.0030.800.000.000.00-21870.00%
GS200717P002400002020-06-24 12:22PM EDT240.0041.970.000.000.00-11120.00%
GS200717P002450002020-07-09 4:55PM EDT245.0029.800.000.000.00-11690.00%
GS200717P002500002020-06-22 2:54PM EDT250.0046.200.000.000.00-31400.00%
GS200717P002550002020-07-06 3:52PM EDT255.0047.630.000.000.00-200.00%
GS200717P002600002020-07-09 4:55PM EDT260.00102.800.000.000.00-150.00%
GS200717P002650002020-06-17 2:28PM EDT265.0057.650.000.000.00-220.00%
GS200717P002700002020-07-09 4:55PM EDT270.00117.980.000.000.00-120.00%
GS200717P002850002020-07-09 4:55PM EDT285.0081.490.000.000.00-220.00%
GS200717P003200002020-07-09 4:55PM EDT320.00145.730.000.000.00--90.00%
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines