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
GS201016C000700002020-03-20 11:17AM EDT70.0079.300.000.000.00-1000.00%
GS201016C001150002020-03-02 1:10AM EDT115.0093.8550.5054.650.00-1160.03%
GS201016C001250002020-03-25 10:08AM EDT125.0037.600.000.000.00--00.00%
GS201016C001300002020-03-27 10:37PM EDT130.0040.000.000.000.00--00.00%
GS201016C001350002020-03-24 2:06PM EDT135.0029.130.000.000.00-100.00%
GS201016C001400002020-03-20 11:16AM EDT140.0020.880.000.000.00-100.00%
GS201016C001450002020-03-26 11:31AM EDT145.0035.000.000.000.00-10000.00%
GS201016C001500002020-03-30 2:28PM EDT150.0027.010.000.000.00-400.00%
GS201016C001550002020-03-30 11:23AM EDT155.0025.000.000.000.00-900.00%
GS201016C001600002020-03-30 3:27PM EDT160.0021.380.000.000.00-5800.10%
GS201016C001650002020-03-26 10:34AM EDT165.0022.310.000.000.00-700.78%
GS201016C001700002020-03-30 12:01PM EDT170.0016.200.000.000.00-801.56%
GS201016C001750002020-03-30 12:07PM EDT175.0014.000.000.000.00-603.13%
GS201016C001800002020-03-30 11:25AM EDT180.0012.000.000.000.00-1003.13%
GS201016C001850002020-03-26 11:43AM EDT185.0014.300.000.000.00-203.13%
GS201016C001900002020-03-30 12:08PM EDT190.008.800.000.000.00-3006.25%
GS201016C001950002020-03-30 2:58PM EDT195.007.650.000.000.00-206.25%
GS201016C002000002020-03-30 3:56PM EDT200.006.500.000.000.00-2206.25%
GS201016C002050002020-03-30 2:58PM EDT205.005.100.000.000.00-206.25%
GS201016C002100002020-03-30 12:26PM EDT210.004.250.000.000.00-606.25%
GS201016C002150002020-03-30 9:31AM EDT215.003.780.000.000.00-106.25%
GS201016C002200002020-03-30 3:55PM EDT220.002.710.000.000.00-10206.25%
GS201016C002250002020-03-26 11:43AM EDT225.003.000.000.000.00-11012.50%
GS201016C002300002020-03-27 1:37PM EDT230.002.500.000.000.00-2012.50%
GS201016C002350002020-03-24 12:50PM EDT235.002.050.000.000.00-10012.50%
GS201016C002400002020-03-23 3:47PM EDT240.000.500.000.000.00-6012.50%
GS201016C002450002020-03-30 3:59PM EDT245.001.050.000.000.00-10012.50%
GS201016C002500002020-03-26 12:20PM EDT250.001.000.000.000.00-1012.50%
GS201016C002550002020-03-26 1:58PM EDT255.001.130.000.000.00-4012.50%
GS201016C002600002020-03-12 10:48AM EDT260.001.400.150.000.00-2012.50%
GS201016C002650002020-03-10 3:50PM EDT265.001.670.040.000.00--012.50%
GS201016C002750002020-03-12 2:53PM EDT275.000.600.150.000.00-1012.50%
GS201016C002800002020-03-30 12:57PM EDT280.000.280.000.000.00-2012.50%
GS201016C002850002020-03-27 10:37PM EDT285.001.00-0.000.00--012.50%
GS201016C002950002020-03-11 10:03AM EDT295.000.500.190.000.00--012.50%
GS201016C003000002020-03-03 11:09AM EDT300.000.850.000.000.00--012.50%
GS201016C003150002020-03-12 9:54AM EDT315.000.100.140.000.00--012.50%
GS201016C003200002020-03-20 12:44PM EDT320.000.150.000.000.00-1025.00%
GS201016C003250002020-03-02 1:10AM EDT325.000.080.000.700.00--548.25%
GS201016C003300002020-03-05 12:55PM EDT330.000.310.060.000.00--025.00%
GS201016C003350002020-03-18 9:30AM EDT335.000.100.000.000.00-10025.00%
Ventaspara16 de octubre de 2020
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
GS201016P000700002020-03-30 3:00PM EDT70.002.330.000.000.00-2025.00%
GS201016P000750002020-03-26 3:40PM EDT75.002.360.000.000.00--025.00%
GS201016P000800002020-03-26 3:14PM EDT80.002.990.000.000.00-2025.00%
GS201016P000850002020-03-27 3:53PM EDT85.004.700.000.000.00-8012.50%
GS201016P000900002020-03-30 10:04AM EDT90.005.510.000.000.00-5012.50%
GS201016P000950002020-03-26 10:14AM EDT95.005.000.000.000.00-2012.50%
GS201016P001000002020-03-30 12:37PM EDT100.006.100.000.000.00-13012.50%
GS201016P001050002020-03-30 3:00PM EDT105.006.600.000.000.00-2012.50%
GS201016P001100002020-03-30 10:25AM EDT110.008.800.000.000.00-1012.50%
GS201016P001150002020-03-27 3:37PM EDT115.009.340.000.000.00-2012.50%
GS201016P001200002020-03-30 3:17PM EDT120.0010.000.000.000.00-106.25%
GS201016P001250002020-03-27 1:55PM EDT125.0011.850.000.000.00-406.25%
GS201016P001300002020-03-30 9:44AM EDT130.0015.100.000.000.00-406.25%
GS201016P001350002020-03-20 11:59AM EDT135.0022.000.000.000.00-206.25%
GS201016P001400002020-03-30 12:00PM EDT140.0015.980.000.000.00-103.13%
GS201016P001450002020-03-25 12:53PM EDT145.0021.250.000.000.00-2303.13%
GS201016P001500002020-03-26 1:47PM EDT150.0019.050.000.000.00-501.56%
GS201016P001550002020-03-30 1:19PM EDT155.0021.530.000.000.00-400.78%
GS201016P001600002020-03-30 11:21AM EDT160.0024.230.000.000.00-100.00%
GS201016P001650002020-03-30 1:19PM EDT165.0026.310.000.000.00-100.00%
GS201016P001700002020-03-25 3:41PM EDT170.0031.290.000.000.00-200.00%
GS201016P001750002020-03-24 3:51PM EDT175.0036.480.000.000.00-1100.00%
GS201016P001800002020-03-27 10:52AM EDT180.0035.500.000.000.00-400.00%
GS201016P001850002020-03-30 12:56PM EDT185.0037.850.000.000.00-1200.00%
GS201016P001900002020-03-20 3:18PM EDT190.0058.240.000.000.00-1000.00%
GS201016P001950002020-03-26 10:47AM EDT195.0043.250.000.000.00-600.00%
GS201016P002000002020-03-26 1:04PM EDT200.0044.850.000.000.00-1000.00%
GS201016P002050002020-03-30 10:54AM EDT205.0054.880.000.000.00-900.00%
GS201016P002100002020-03-18 2:06PM EDT210.0076.000.000.000.00-200.00%
GS201016P002150002020-03-19 10:21AM EDT215.0077.890.000.000.00-700.00%
GS201016P002200002020-03-23 10:53AM EDT220.0086.400.000.000.00-400.00%
GS201016P002250002020-03-24 11:29AM EDT225.0080.000.000.000.00-100.00%
GS201016P002300002020-03-06 1:34PM EDT230.0090.000.000.000.00-500.00%
GS201016P002350002020-03-17 12:18PM EDT235.0095.000.000.000.00-300.00%
GS201016P002400002020-03-26 11:57AM EDT240.0076.500.000.000.00-400.00%
GS201016P002500002020-03-02 1:10AM EDT250.0039.5589.9094.000.00-101048.66%
GS201016P002600002020-03-02 1:10AM EDT260.0046.6099.70104.000.00--751.45%
GS201016P002650002020-03-09 2:18PM EDT265.0096.990.000.000.00--00.00%
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines