GS - The Goldman Sachs Group, Inc.

NYSE - NYSE Precio demorado. Divisa en USD
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara15 de enero de 2021
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
GS210115C000700002020-03-26 11:47AM EDT70.0098.5588.5093.50+98.55+∞%-1068.52%
GS210115C000800002020-03-18 3:33PM EDT80.0065.1579.5084.500.00-900664.45%
GS210115C000850002019-11-27 12:44PM EDT85.00136.95143.50148.500.00-160359.67%
GS210115C000900002019-11-27 2:08PM EDT90.00132.30138.55143.500.00-460324.40%
GS210115C000950002020-03-18 3:33PM EDT95.0054.9566.5071.500.00-900559.19%
GS210115C001000002020-03-25 12:30PM EDT100.0061.8063.2568.000.00-11060.32%
GS210115C001050002019-11-27 2:36PM EDT105.00115.45123.55128.500.00-60255.63%
GS210115C001100002020-03-18 3:01PM EDT110.0047.2557.2561.000.00-252561.38%
GS210115C001150002020-03-16 2:59PM EDT115.0060.0051.3056.000.00-23555.43%
GS210115C001200002020-03-25 1:39PM EDT120.0056.5049.2553.000.00-14357.06%
GS210115C001250002020-03-23 3:49PM EDT125.0030.9544.0048.150.00-1319052.30%
GS210115C001300002020-03-25 11:28AM EDT130.0046.0042.1043.700.00-124751.81%
GS210115C001350002020-03-25 1:13PM EDT135.0041.1038.9540.250.00-110150.78%
GS210115C001400002020-03-25 3:58PM EDT140.0037.2035.7537.450.00-1612350.11%
GS210115C001450002020-03-25 3:53PM EDT145.0035.3031.0034.60+4.10+13.14%26251.12%
GS210115C001500002020-03-27 3:50PM EDT150.0031.0029.4531.00-4.06-11.58%2453748.78%
GS210115C001550002020-03-27 10:05AM EDT155.0030.8026.6528.25+1.80+6.21%47547.84%
GS210115C001600002020-03-27 3:51PM EDT160.0025.5024.5026.30-2.62-9.32%1021148.11%
GS210115C001650002020-03-26 1:16PM EDT165.0024.0020.1024.100.00-5324647.68%
GS210115C001700002020-03-27 9:41AM EDT170.0021.6520.0023.40-1.18-5.17%9617749.68%
GS210115C001750002020-03-27 1:24PM EDT175.0018.0017.0020.05-3.00-14.29%2073446.75%
GS210115C001800002020-03-27 3:52PM EDT180.0015.8013.6517.85-2.55-13.90%13883645.64%
GS210115C001850002020-03-26 11:49AM EDT185.0017.5412.6016.450.00-446545.73%
GS210115C001900002020-03-26 1:13PM EDT190.0012.7510.7514.75+0.53+4.34%139445.08%
GS210115C001950002020-03-26 3:35PM EDT195.0011.099.1013.15-1.66-13.02%742544.39%
GS210115C002000002020-03-27 1:24PM EDT200.009.827.7511.30-0.38-3.73%1095243.01%
GS210115C002050002020-03-27 3:49PM EDT205.008.505.509.95-0.40-4.49%32,00342.33%
GS210115C002100002020-03-26 9:30AM EDT210.006.305.409.150.00-131,49742.58%
GS210115C002150002020-03-26 10:24AM EDT215.006.254.558.40+0.75+13.64%239942.77%
GS210115C002200002020-03-27 1:24PM EDT220.005.274.007.50+0.77+17.11%161,12542.47%
GS210115C002250002020-03-26 1:53PM EDT225.004.103.254.800.00-2666937.57%
GS210115C002300002020-03-27 3:07PM EDT230.004.002.155.55-0.13-3.15%955540.94%
GS210115C002350002020-03-26 3:59PM EDT235.003.102.053.50-0.20-6.06%175536.69%
GS210115C002400002020-03-26 1:35PM EDT240.002.751.663.15+0.45+19.57%21,32136.87%
GS210115C002450002020-03-26 2:42PM EDT245.002.801.602.93+0.50+21.74%134637.36%
GS210115C002500002020-03-27 12:12PM EDT250.002.000.502.30+0.55+37.93%51,04836.25%
GS210115C002550002020-03-23 3:51PM EDT255.001.360.453.450.00-142241.42%
GS210115C002600002020-03-27 1:38PM EDT260.001.500.301.82+0.91+154.24%262436.40%
GS210115C002650002020-03-23 3:20PM EDT265.000.480.391.860.00-427637.60%
GS210115C002700002020-03-23 3:21PM EDT270.001.630.001.42+1.21+288.10%11,08536.44%
GS210115C002750002020-03-27 2:14PM EDT275.000.900.251.28-0.07-7.22%111,24836.60%
GS210115C002800002020-03-24 12:13PM EDT280.000.700.700.95+0.25+55.56%21,53235.45%
GS210115C002900002020-03-23 11:36AM EDT290.000.410.000.720.00-1068335.38%
GS210115C003000002020-03-26 3:30PM EDT300.000.340.500.990.00-169139.00%
GS210115C003100002020-03-20 10:47AM EDT310.000.300.102.630.00-315549.15%
GS210115C003200002020-03-25 11:28AM EDT320.000.180.000.400.00-2529936.45%
GS210115C003300002020-03-26 11:07AM EDT330.000.100.001.780.00-334348.32%
GS210115C003400002020-03-25 12:53PM EDT340.000.220.030.430.00-2851739.38%
GS210115C003500002020-03-26 2:29PM EDT350.000.150.000.150.00-4924635.55%
Ventaspara15 de enero de 2021
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
GS210115P000700002020-03-26 3:44PM EDT70.003.402.963.950.00-154673.63%
GS210115P000750002020-03-27 12:53PM EDT75.004.202.004.50+0.05+1.20%41467.15%
GS210115P000800002020-03-26 3:06PM EDT80.005.054.805.55+0.45+9.78%41,32771.89%
GS210115P000850002020-03-25 11:33AM EDT85.006.175.006.600.00-236769.43%
GS210115P000900002020-03-25 1:41PM EDT90.006.454.957.35+0.05+0.78%1016065.82%
GS210115P000950002020-03-20 2:50PM EDT95.008.556.308.900.00-739666.21%
GS210115P001000002020-03-27 10:49AM EDT100.008.378.009.10+1.22+17.06%3194564.45%
GS210115P001050002020-03-16 3:49PM EDT105.0015.937.3011.250.00-1010861.87%
GS210115P001100002020-03-27 10:47AM EDT110.0010.508.3512.35+0.65+6.60%6633760.21%
GS210115P001150002020-03-25 3:32PM EDT115.0011.538.6512.35-0.57-4.71%1035255.95%
GS210115P001200002020-03-25 12:09PM EDT120.0012.7210.9014.90+0.52+4.26%401,32857.36%
GS210115P001250002020-03-25 1:33PM EDT125.0014.4512.4016.450.00-348356.23%
GS210115P001300002020-03-26 1:13PM EDT130.0015.5014.1018.00+0.60+4.03%2579855.10%
GS210115P001350002020-03-26 3:42PM EDT135.0015.9215.5019.700.00-142953.60%
GS210115P001400002020-03-27 10:34AM EDT140.0019.4517.0021.45+1.20+6.58%62,29652.07%
GS210115P001450002020-03-27 12:26PM EDT145.0020.8519.0023.45+2.30+12.40%4366451.07%
GS210115P001500002020-03-27 3:38PM EDT150.0022.3520.5024.00-0.15-0.67%10594051.32%
GS210115P001550002020-03-27 9:59AM EDT155.0025.0324.2528.05-1.12-4.28%2195450.14%
GS210115P001600002020-03-27 3:01PM EDT160.0026.6526.3030.85+1.25+4.92%956553.36%
GS210115P001650002020-03-27 9:58AM EDT165.0029.7029.1033.40+1.50+5.32%1476252.42%
GS210115P001700002020-03-27 9:59AM EDT170.0033.1531.7536.00+3.20+10.68%31,44451.37%
GS210115P001750002020-03-26 1:53PM EDT175.0035.0034.1038.50+2.75+8.53%41,67949.94%
GS210115P001800002020-03-24 2:14PM EDT180.0035.0537.7541.700.00-21,31249.55%
GS210115P001850002020-03-26 3:18PM EDT185.0039.0040.9545.000.00-337349.14%
GS210115P001900002020-03-27 9:44AM EDT190.0045.0043.9048.00+4.05+9.89%2244,78248.00%
GS210115P001950002020-03-26 1:53PM EDT195.0043.7546.3050.600.00-573945.89%
GS210115P002000002020-03-26 1:53PM EDT200.0050.5050.2054.65+3.50+7.45%53,52746.26%
GS210115P002050002020-03-26 2:11PM EDT205.0051.6053.6058.400.00-171,71845.89%
GS210115P002100002020-03-24 9:58AM EDT210.0055.0057.7061.400.00-11,13243.82%
GS210115P002150002020-03-26 2:11PM EDT215.0059.2561.5065.950.00-11,07644.67%
GS210115P002200002020-03-26 3:34PM EDT220.0062.0565.7069.950.00-21,06844.24%
GS210115P002250002020-03-20 2:12PM EDT225.0085.5070.0074.500.00-1641944.86%
GS210115P002300002020-03-27 1:05PM EDT230.0074.3374.2579.00-15.77-17.50%1062345.26%
GS210115P002350002020-03-20 2:15PM EDT235.0095.1078.8082.950.00-618544.24%
GS210115P002400002020-03-24 9:48AM EDT240.0096.1783.0087.500.00-244944.51%
GS210115P002450002020-03-02 4:38PM EDT245.0089.5087.5090.000.00-123438.77%
GS210115P002500002020-03-17 10:56AM EDT250.0093.7592.5097.000.00-115145.81%
GS210115P002550002020-02-26 11:51AM EDT255.0051.4595.7598.800.00-710736.79%
GS210115P002600002020-02-26 2:04PM EDT260.0056.05100.10104.500.00-13940.53%
GS210115P002650002020-02-25 12:42PM EDT265.0050.3599.90104.500.00-2200.00%
GS210115P002700002020-02-24 11:41AM EDT270.00132.010.000.000.00-200.00%
GS210115P002750002020-02-21 11:32AM EDT275.0052.00136.90141.000.00-1087.81%
GS210115P002800002020-02-13 12:20PM EDT280.0048.50113.70117.150.00-600.00%
GS210115P002900002020-02-05 4:15PM EDT290.0052.4098.20101.700.00-100.00%
GS210115P003000002020-03-26 2:02PM EDT300.00137.75140.50145.500.00-4010952.00%
GS210115P003100002019-09-19 1:59PM EDT310.0094.08102.15106.600.00-280.00%
GS210115P003200002020-03-17 10:04AM EDT320.00169.62158.85163.000.00-21344.50%
GS210115P003300002019-07-31 12:20PM EDT330.00109.37123.50128.500.00--10.00%
GS210115P003400002020-01-21 12:14PM EDT340.0093.590.000.000.00-400.00%
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines