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
GS210115C000700002020-07-09 4:56PM EDT70.00131.580.000.000.00-1500.00%
GS210115C000750002020-07-09 4:56PM EDT75.00126.610.000.000.00-1550.00%
GS210115C000800002020-07-09 4:56PM EDT80.00121.770.000.000.00-1000.00%
GS210115C000850002020-07-09 4:56PM EDT85.00116.790.000.000.00-4000.00%
GS210115C000900002020-07-09 4:56PM EDT90.0085.510.000.000.00-570.00%
GS210115C000950002020-06-19 2:37PM EDT95.00109.300.000.000.00-110.00%
GS210115C001000002020-07-02 9:57AM EDT100.00103.000.000.000.00-200.00%
GS210115C001050002020-07-09 4:56PM EDT105.00107.300.000.000.00-430.00%
GS210115C001100002020-07-09 4:56PM EDT110.0090.050.000.000.00-10350.00%
GS210115C001150002020-07-09 4:56PM EDT115.0070.700.000.000.00-2400.00%
GS210115C001200002020-06-30 2:11PM EDT120.0078.600.000.000.00-1520.00%
GS210115C001250002020-07-09 4:56PM EDT125.0088.700.000.000.00-42030.00%
GS210115C001300002020-06-26 2:01PM EDT130.0065.510.000.000.00-52600.00%
GS210115C001350002020-07-02 3:41PM EDT135.0065.900.000.000.00-21250.00%
GS210115C001400002020-06-26 3:07PM EDT140.0055.300.000.000.00-24140.00%
GS210115C001450002020-06-16 10:37AM EDT145.0071.650.000.000.00-31240.00%
GS210115C001500002020-07-06 3:37PM EDT150.0061.130.000.000.00-85080.00%
GS210115C001550002020-06-19 10:12AM EDT155.0057.600.000.000.00-11370.00%
GS210115C001600002020-07-09 10:49AM EDT160.0044.340.000.000.00-159150.00%
GS210115C001650002020-06-26 3:56PM EDT165.0037.500.000.000.00-35120.00%
GS210115C001700002020-07-09 11:43AM EDT170.0036.710.000.000.00-13720.00%
GS210115C001750002020-07-09 2:10PM EDT175.0034.520.000.000.00-36590.00%
GS210115C001800002020-07-09 3:23PM EDT180.0031.800.000.000.00-271,4090.00%
GS210115C001850002020-07-09 3:19PM EDT185.0028.980.000.000.00-36860.00%
GS210115C001900002020-07-09 3:29PM EDT190.0026.000.000.000.00-101,2270.00%
GS210115C001950002020-07-09 3:53PM EDT195.0024.000.000.000.00-109910.00%
GS210115C002000002020-07-09 3:46PM EDT200.0020.960.000.000.00-201,7290.78%
GS210115C002050002020-07-09 12:03PM EDT205.0018.550.000.000.00-92,2121.56%
GS210115C002100002020-07-09 10:19AM EDT210.0016.680.000.000.00-12,7611.56%
GS210115C002150002020-07-09 3:39PM EDT215.0014.750.000.000.00-149323.13%
GS210115C002200002020-07-09 12:14PM EDT220.0012.850.000.000.00-22,1443.13%
GS210115C002250002020-07-09 3:48PM EDT225.0011.800.000.000.00-121,0973.13%
GS210115C002300002020-07-09 3:14PM EDT230.0010.150.000.000.00-58646.25%
GS210115C002350002020-07-09 11:03AM EDT235.007.600.000.000.00-51,0386.25%
GS210115C002400002020-07-09 3:20PM EDT240.007.900.000.000.00-74,2716.25%
GS210115C002450002020-07-09 12:02PM EDT245.006.450.000.000.00-28126.25%
GS210115C002500002020-07-09 1:11PM EDT250.005.850.000.000.00-261,7496.25%
GS210115C002550002020-07-09 12:03PM EDT255.004.850.000.000.00-57016.25%
GS210115C002600002020-07-09 1:06PM EDT260.004.350.000.000.00-47776.25%
GS210115C002650002020-07-09 3:44PM EDT265.003.900.000.000.00-35866.25%
GS210115C002700002020-07-09 10:44AM EDT270.002.850.000.000.00-41,4156.25%
GS210115C002750002020-07-09 3:36PM EDT275.002.890.000.000.00-21,11012.50%
GS210115C002800002020-07-09 3:36PM EDT280.002.490.000.000.00-181,61412.50%
GS210115C002900002020-07-09 2:43PM EDT290.001.870.000.000.00-374912.50%
GS210115C003000002020-07-09 2:57PM EDT300.001.420.000.000.00-764312.50%
GS210115C003100002020-07-01 1:00PM EDT310.000.930.000.000.00-120012.50%
GS210115C003200002020-06-26 10:17AM EDT320.000.900.000.000.00-238412.50%
GS210115C003300002020-07-07 2:35PM EDT330.000.440.000.000.00-116512.50%
GS210115C003400002020-07-06 12:41PM EDT340.000.390.000.000.00-733012.50%
GS210115C003500002020-07-08 10:42AM EDT350.000.310.000.000.00-3018312.50%
Ventaspara15 de enero de 2021
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
GS210115P000700002020-07-07 3:44PM EDT70.000.450.000.000.00-197525.00%
GS210115P000750002020-07-09 4:56PM EDT75.000.950.000.000.00-13925.00%
GS210115P000800002020-07-06 9:30AM EDT80.000.590.000.000.00-41,27725.00%
GS210115P000850002020-06-29 10:07AM EDT85.001.100.000.000.00-238525.00%
GS210115P000900002020-06-30 11:34AM EDT90.001.390.000.000.00-518525.00%
GS210115P000950002020-07-06 9:30AM EDT95.001.000.000.000.00-640125.00%
GS210115P001000002020-07-07 3:44PM EDT100.001.430.000.000.00-2171,23725.00%
GS210115P001050002020-07-09 4:56PM EDT105.002.750.000.000.00-1346512.50%
GS210115P001100002020-07-09 4:56PM EDT110.001.360.000.000.00-724612.50%
GS210115P001150002020-07-09 2:00PM EDT115.002.500.000.000.00-129812.50%
GS210115P001200002020-07-06 1:56PM EDT120.002.350.000.000.00-474912.50%
GS210115P001250002020-07-09 11:44AM EDT125.003.950.000.000.00-1065212.50%
GS210115P001300002020-07-09 3:31PM EDT130.004.350.000.000.00-2985212.50%
GS210115P001350002020-07-09 3:31PM EDT135.005.050.000.000.00-181312.50%
GS210115P001400002020-07-08 1:10PM EDT140.005.000.000.000.00-13,71112.50%
GS210115P001450002020-07-07 3:05PM EDT145.005.750.000.000.00-267606.25%
GS210115P001500002020-07-09 11:19AM EDT150.007.500.000.000.00-61,5566.25%
GS210115P001550002020-07-09 2:18PM EDT155.008.650.000.000.00-11,4096.25%
GS210115P001600002020-07-09 12:30PM EDT160.009.950.000.000.00-62,0226.25%
GS210115P001650002020-07-09 2:18PM EDT165.0011.250.000.000.00-11,5976.25%
GS210115P001700002020-07-08 11:29AM EDT170.0011.300.000.000.00-31,8063.13%
GS210115P001750002020-07-09 3:31PM EDT175.0014.700.000.000.00-42,0173.13%
GS210115P001800002020-07-09 2:39PM EDT180.0016.300.000.000.00-312,4483.13%
GS210115P001850002020-07-08 11:33AM EDT185.0016.300.000.000.00-91,5461.56%
GS210115P001900002020-07-09 1:51PM EDT190.0020.700.000.000.00-3255,6611.56%
GS210115P001950002020-07-09 3:43PM EDT195.0023.320.000.000.00-288800.39%
GS210115P002000002020-07-09 2:21PM EDT200.0025.300.000.000.00-114,0280.00%
GS210115P002050002020-07-09 3:25PM EDT205.0028.600.000.000.00-152,0690.00%
GS210115P002100002020-07-09 2:16PM EDT210.0031.350.000.000.00-71,8460.00%
GS210115P002150002020-07-09 3:48PM EDT215.0034.570.000.000.00-71,2800.00%
GS210115P002200002020-07-09 2:15PM EDT220.0037.800.000.000.00-11,1360.00%
GS210115P002250002020-07-09 12:55PM EDT225.0041.550.000.000.00-15760.00%
GS210115P002300002020-07-09 12:54PM EDT230.0045.150.000.000.00-11,0710.00%
GS210115P002350002020-07-02 10:53AM EDT235.0045.590.000.000.00-22250.00%
GS210115P002400002020-07-02 10:53AM EDT240.0049.490.000.000.00-24650.00%
GS210115P002450002020-06-17 10:10AM EDT245.0049.450.000.000.00-300.00%
GS210115P002500002020-07-09 3:46PM EDT250.0060.700.000.000.00-201380.00%
GS210115P002550002020-06-17 10:10AM EDT255.0056.950.000.000.00-21070.00%
GS210115P002600002020-06-15 1:29PM EDT260.0065.450.000.000.00-2400.00%
GS210115P002650002020-07-09 4:56PM EDT265.0050.350.000.000.00-22940.00%
GS210115P002700002020-06-16 10:59AM EDT270.0070.950.000.000.00-101170.00%
GS210115P002750002020-07-09 4:56PM EDT275.0052.000.000.000.00-11070.00%
GS210115P002800002020-07-09 4:56PM EDT280.00101.830.000.000.00-1750.00%
GS210115P002900002020-07-09 4:56PM EDT290.0052.400.000.000.00-1130.00%
GS210115P003000002020-07-09 4:56PM EDT300.00122.300.000.000.00-11090.00%
GS210115P003100002020-07-09 4:56PM EDT310.00112.350.000.000.00-1280.00%
GS210115P003200002020-07-09 4:56PM EDT320.00122.150.000.000.00-6160.00%
GS210115P003300002020-07-09 4:56PM EDT330.00117.100.000.000.00-210.00%
GS210115P003400002020-07-09 4:56PM EDT340.00190.400.000.000.00-4150.00%
GS210115P003500002020-07-09 4:56PM EDT350.00155.150.000.000.00--10.00%
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines