GS - The Goldman Sachs Group, Inc.

NYSE - NYSE Precio demorado. Divisa en USD
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara16 de octubre de 2020
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
GS201016C000700002020-07-09 4:55PM EDT70.00131.490.000.000.00-2010.00%
GS201016C000750002020-07-09 4:55PM EDT75.00126.510.000.000.00--00.00%
GS201016C000850002020-07-09 4:55PM EDT85.0096.590.000.000.00-300.00%
GS201016C001000002020-07-09 4:55PM EDT100.0098.090.000.000.00-240.00%
GS201016C001050002020-07-09 4:55PM EDT105.00106.500.000.000.00--20.00%
GS201016C001150002020-07-09 4:55PM EDT115.0093.850.000.000.00-110.00%
GS201016C001250002020-07-09 4:55PM EDT125.0097.410.000.000.00-260.00%
GS201016C001300002020-07-09 4:55PM EDT130.0053.240.000.000.00-170.00%
GS201016C001350002020-06-26 1:33PM EDT135.0059.920.000.000.00-160.00%
GS201016C001400002020-07-09 11:02AM EDT140.0057.250.000.000.00-4380.00%
GS201016C001450002020-06-26 1:55PM EDT145.0049.850.000.000.00-490.00%
GS201016C001500002020-06-26 2:36PM EDT150.0044.940.000.000.00-50970.00%
GS201016C001550002020-06-26 2:36PM EDT155.0040.890.000.000.00-50840.00%
GS201016C001600002020-07-06 11:35AM EDT160.0048.400.000.000.00-75500.00%
GS201016C001650002020-07-01 1:51PM EDT165.0037.910.000.000.00-22220.00%
GS201016C001700002020-07-09 10:37AM EDT170.0034.000.000.000.00-1650.00%
GS201016C001750002020-07-09 11:00AM EDT175.0028.600.000.000.00-76070.00%
GS201016C001800002020-07-07 10:01AM EDT180.0030.800.000.000.00-13390.00%
GS201016C001850002020-07-09 2:12PM EDT185.0023.110.000.000.00-66180.00%
GS201016C001900002020-07-09 3:56PM EDT190.0020.530.000.000.00-231,1340.00%
GS201016C001950002020-07-09 1:36PM EDT195.0017.720.000.000.00-171790.00%
GS201016C002000002020-07-09 3:47PM EDT200.0015.380.000.000.00-261,2060.78%
GS201016C002050002020-07-09 2:21PM EDT205.0013.160.000.000.00-418181.56%
GS201016C002100002020-07-09 2:15PM EDT210.0010.830.000.000.00-251,4363.13%
GS201016C002150002020-07-09 3:39PM EDT215.009.280.000.000.00-455443.13%
GS201016C002200002020-07-09 3:45PM EDT220.007.800.000.000.00-707976.25%
GS201016C002250002020-07-09 3:50PM EDT225.006.500.000.000.00-321,2356.25%
GS201016C002300002020-07-09 3:53PM EDT230.005.500.000.000.00-2,2142,9096.25%
GS201016C002350002020-07-09 3:00PM EDT235.004.400.000.000.00-271,1166.25%
GS201016C002400002020-07-09 3:58PM EDT240.003.650.000.000.00-279076.25%
GS201016C002450002020-07-09 2:47PM EDT245.002.770.000.000.00-194746.25%
GS201016C002500002020-07-09 3:42PM EDT250.002.300.000.000.00-271,99912.50%
GS201016C002550002020-07-09 2:47PM EDT255.001.770.000.000.00-1010112.50%
GS201016C002600002020-07-09 3:36PM EDT260.001.480.000.000.00-1314312.50%
GS201016C002650002020-07-08 3:42PM EDT265.001.500.000.000.00-287612.50%
GS201016C002700002020-07-09 3:46PM EDT270.001.040.000.000.00-103912.50%
GS201016C002750002020-07-09 3:46PM EDT275.000.840.000.000.00-125912.50%
GS201016C002800002020-07-07 10:21AM EDT280.000.750.000.000.00-412212.50%
GS201016C002850002020-06-30 10:09AM EDT285.000.450.000.000.00-18712.50%
GS201016C002900002020-06-22 10:10AM EDT290.000.780.000.000.00-15612.50%
GS201016C002950002020-06-29 3:00PM EDT295.000.280.000.000.00-13312.50%
GS201016C003000002020-07-09 3:47PM EDT300.000.320.000.000.00-12515512.50%
GS201016C003050002020-06-29 3:00PM EDT305.000.070.000.000.00-3412.50%
GS201016C003100002020-06-29 3:01PM EDT310.000.130.000.000.00-1412.50%
GS201016C003150002020-06-23 10:32AM EDT315.000.340.000.000.00-21012.50%
GS201016C003200002020-06-29 3:01PM EDT320.000.130.000.000.00-3425.00%
GS201016C003250002020-07-02 3:48PM EDT325.000.060.000.000.00-21025.00%
GS201016C003300002020-06-29 3:01PM EDT330.000.050.000.000.00-32925.00%
GS201016C003350002020-07-08 3:04PM EDT335.000.090.000.000.00-79525.00%
Ventaspara16 de octubre de 2020
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
GS201016P000700002020-07-07 10:24AM EDT70.000.100.000.000.00-1050.00%
GS201016P000750002020-06-16 9:30AM EDT75.000.300.000.000.00-14650.00%
GS201016P000800002020-07-09 4:56PM EDT80.000.300.000.000.00-36225.00%
GS201016P000850002020-07-01 9:30AM EDT85.000.830.000.000.00-16325.00%
GS201016P000900002020-07-07 2:24PM EDT90.000.200.000.000.00-310625.00%
GS201016P000950002020-07-01 3:51PM EDT95.000.480.000.000.00-16425.00%
GS201016P001000002020-07-09 10:49AM EDT100.000.400.000.000.00-5047125.00%
GS201016P001050002020-06-17 2:00PM EDT105.000.750.000.000.00-13525.00%
GS201016P001100002020-07-07 9:53AM EDT110.000.500.000.000.00-119125.00%
GS201016P001150002020-07-06 9:30AM EDT115.000.750.000.000.00-4011625.00%
GS201016P001200002020-07-08 1:04PM EDT120.000.830.000.000.00-162525.00%
GS201016P001250002020-07-09 11:58AM EDT125.001.390.000.000.00-410012.50%
GS201016P001300002020-07-07 2:03PM EDT130.001.360.000.000.00-1019412.50%
GS201016P001350002020-07-09 3:31PM EDT135.002.200.000.000.00-112112.50%
GS201016P001400002020-07-09 10:40AM EDT140.002.350.000.000.00-238812.50%
GS201016P001450002020-07-09 3:38PM EDT145.003.200.000.000.00-2918312.50%
GS201016P001500002020-07-09 3:39PM EDT150.003.900.000.000.00-4458612.50%
GS201016P001550002020-07-09 3:48PM EDT155.004.650.000.000.00-3066612.50%
GS201016P001600002020-07-09 3:48PM EDT160.005.500.000.000.00-243766.25%
GS201016P001650002020-07-09 3:48PM EDT165.006.500.000.000.00-293326.25%
GS201016P001700002020-07-09 12:14PM EDT170.007.550.000.000.00-11,1816.25%
GS201016P001750002020-07-09 12:45PM EDT175.009.150.000.000.00-271,5826.25%
GS201016P001800002020-07-09 2:21PM EDT180.0010.600.000.000.00-482,4173.13%
GS201016P001850002020-07-09 3:30PM EDT185.0012.610.000.000.00-61,3123.13%
GS201016P001900002020-07-09 3:28PM EDT190.0014.850.000.000.00-92,4611.56%
GS201016P001950002020-07-09 3:17PM EDT195.0016.900.000.000.00-33330.39%
GS201016P002000002020-07-09 3:56PM EDT200.0019.550.000.000.00-121,1470.00%
GS201016P002050002020-07-09 9:41AM EDT205.0019.850.000.000.00-100.00%
GS201016P002100002020-07-09 9:42AM EDT210.0022.400.000.000.00-44450.00%
GS201016P002150002020-07-08 1:51PM EDT215.0026.100.000.000.00-24480.00%
GS201016P002200002020-07-08 2:11PM EDT220.0029.300.000.000.00-11270.00%
GS201016P002250002020-07-09 11:07AM EDT225.0035.990.000.000.00-21490.00%
GS201016P002300002020-07-09 1:43PM EDT230.0039.200.000.000.00-81850.00%
GS201016P002350002020-07-07 3:33PM EDT235.0040.700.000.000.00-1360.00%
GS201016P002400002020-07-07 9:41AM EDT240.0041.770.000.000.00-1290.00%
GS201016P002450002020-07-09 4:56PM EDT245.0033.250.000.000.00-140.00%
GS201016P002500002020-06-22 2:54PM EDT250.0050.560.000.000.00-3180.00%
GS201016P002550002020-07-07 3:51PM EDT255.0058.010.000.000.00-170.00%
GS201016P002600002020-07-09 4:56PM EDT260.0044.960.000.000.00-180.00%
GS201016P002650002020-07-09 4:56PM EDT265.0096.990.000.000.00--10.00%
GS201016P003000002020-07-09 4:56PM EDT300.00101.700.000.000.00-210.00%
GS201016P003050002020-06-18 10:16AM EDT305.0099.700.000.000.00--20.00%
GS201016P003250002020-06-24 1:23PM EDT325.00126.540.000.000.00--00.00%
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines