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
GS210115C000800002019-10-16 9:34AM EDT80.00126.75124.00128.750.00-18156.25%
GS210115C000850002019-06-10 12:14AM EDT85.0083.65119.00123.600.00-0052.20%
GS210115C000900002019-09-10 9:35AM EDT90.00127.02113.50117.800.00-1144.36%
GS210115C000950002019-10-16 9:34AM EDT95.00111.77109.10113.850.00-18147.63%
GS210115C001000002019-10-15 10:08AM EDT100.0099.51104.25109.000.00-61345.58%
GS210115C001050002019-10-17 2:08PM EDT105.00101.8499.40103.950.00-13342.74%
GS210115C001100002019-10-03 1:57PM EDT110.0088.2294.6099.000.00-13140.45%
GS210115C001150002019-06-07 11:04AM EDT115.0089.0591.5595.450.00-305043.07%
GS210115C001200002019-07-24 10:10AM EDT120.0099.6080.3584.000.00-2120.00%
GS210115C001250002019-08-09 10:44AM EDT125.0080.0090.2594.450.00-1016754.32%
GS210115C001300002019-10-03 1:08PM EDT130.0070.3376.3079.950.00-121834.34%
GS210115C001350002019-09-19 1:58PM EDT135.0083.9771.4074.950.00-29332.14%
GS210115C001400002019-10-14 9:36AM EDT140.0067.1467.1570.900.00-18432.38%
GS210115C001450002019-08-14 12:10PM EDT145.0056.3375.5080.500.00-1052.30%
GS210115C001500002019-10-16 1:48PM EDT150.0061.8058.6562.100.00-131230.56%
GS210115C001550002019-10-11 1:17PM EDT155.0056.9656.0557.250.00-51528.65%
GS210115C001600002019-10-17 2:08PM EDT160.0052.8452.1053.050.00-24627.90%
GS210115C001650002019-10-02 3:48PM EDT165.0044.0048.2049.100.00-18127.43%
GS210115C001700002019-10-16 9:50AM EDT170.0046.0544.6045.500.00-17527.30%
GS210115C001750002019-09-27 9:33AM EDT175.0041.7341.1542.000.00-39527.09%
GS210115C001800002019-10-18 10:11AM EDT180.0037.9537.7538.50-0.43-1.12%576126.67%
GS210115C001850002019-10-15 10:12AM EDT185.0030.8834.2535.150.00-1237526.27%
GS210115C001900002019-10-18 11:23AM EDT190.0032.1031.5032.00+0.59+1.87%1551625.93%
GS210115C001950002019-10-15 11:31AM EDT195.0028.7528.5029.000.00-120225.58%
GS210115C002000002019-10-18 9:53AM EDT200.0026.1525.6526.35-0.65-2.43%253925.44%
GS210115C002050002019-10-17 2:52PM EDT205.0024.5023.2023.65+0.50+2.08%12,73425.06%
GS210115C002100002019-10-17 12:23PM EDT210.0020.1020.7521.150.00-141124.72%
GS210115C002150002019-10-18 3:03PM EDT215.0019.2518.5518.95-0.15-0.77%436024.53%
GS210115C002200002019-10-17 3:18PM EDT220.0016.6016.4516.80-0.50-2.92%479324.22%
GS210115C002250002019-10-18 11:34AM EDT225.0014.7014.5014.90-1.05-6.67%127624.00%
GS210115C002300002019-10-18 2:47PM EDT230.0013.4412.7513.15-0.31-2.25%154623.78%
GS210115C002350002019-09-30 3:15PM EDT235.0013.6511.1511.500.00-728123.49%
GS210115C002400002019-10-17 1:16PM EDT240.009.759.6510.000.00-592823.22%
GS210115C002450002019-10-04 2:06PM EDT245.008.408.358.800.00-29123.13%
GS210115C002500002019-10-18 1:53PM EDT250.007.817.207.60-0.20-2.50%241,28222.89%
GS210115C002550002019-10-15 1:40PM EDT255.006.506.156.550.00-122122.68%
GS210115C002600002019-10-15 11:00AM EDT260.004.855.255.650.00-120822.53%
GS210115C002650002019-10-01 11:30AM EDT265.005.714.404.850.00-55522.37%
GS210115C002700002019-09-16 10:45AM EDT270.006.903.654.050.00-257622.05%
GS210115C002750002019-10-18 3:53PM EDT275.003.453.153.50-0.40-10.39%143122.01%
GS210115C002800002019-10-18 12:15PM EDT280.002.892.653.05-0.41-12.42%714022.04%
GS210115C002900002019-10-08 12:05PM EDT290.002.051.852.190.00-1110521.80%
GS210115C003000002019-09-30 1:46PM EDT300.002.251.281.590.00-526921.69%
GS210115C003100002019-10-18 1:01PM EDT310.001.020.881.16-0.10-8.93%1016521.64%
GS210115C003200002019-09-27 10:56AM EDT320.001.220.570.860.00-2024821.68%
GS210115C003300002019-09-25 11:39AM EDT330.000.870.380.650.00-1029921.80%
GS210115C003400002019-09-04 10:34AM EDT340.000.490.280.700.00-751323.18%
Ventaspara15 de enero de 2021
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
GS210115P000800002019-10-18 3:55PM EDT80.000.510.480.55-0.04-7.27%102,43643.09%
GS210115P000850002019-10-08 11:24AM EDT85.001.100.620.800.00-166843.21%
GS210115P000900002019-10-18 12:36PM EDT90.000.890.741.24-0.03-3.26%512844.17%
GS210115P000950002019-10-08 2:52PM EDT95.001.590.961.180.00-4016741.19%
GS210115P001000002019-10-01 3:40PM EDT100.002.081.151.350.00-201,07839.84%
GS210115P001050002019-08-15 11:20AM EDT105.001.750.911.670.00-35039.24%
GS210115P001100002019-10-15 2:26PM EDT110.001.701.651.870.00-136937.87%
GS210115P001150002019-10-11 3:04PM EDT115.002.391.922.130.00-1035636.71%
GS210115P001200002019-10-18 11:48AM EDT120.002.452.312.50+0.03+1.24%101,33635.87%
GS210115P001250002019-10-16 1:19PM EDT125.002.852.692.920.00-149235.07%
GS210115P001300002019-10-15 12:55PM EDT130.003.353.153.450.00-1086734.44%
GS210115P001350002019-10-10 2:04PM EDT135.005.253.704.000.00-2043833.70%
GS210115P001400002019-10-16 10:28AM EDT140.004.454.304.600.00-82,07732.94%
GS210115P001450002019-10-17 9:56AM EDT145.005.105.005.300.00-3038432.26%
GS210115P001500002019-10-17 12:30PM EDT150.006.145.806.150.00-368931.73%
GS210115P001550002019-10-18 12:04PM EDT155.006.906.707.05+0.10+1.47%283031.12%
GS210115P001600002019-10-18 3:15PM EDT160.007.757.708.050.00-530830.53%
GS210115P001650002019-10-18 2:51PM EDT165.008.858.859.20+0.10+1.14%225630.01%
GS210115P001700002019-10-18 12:05PM EDT170.0010.2510.1510.50-0.10-0.97%290329.56%
GS210115P001750002019-10-18 2:46PM EDT175.0011.4511.5511.90-0.20-1.72%71,43229.07%
GS210115P001800002019-10-18 2:08PM EDT180.0012.8713.0013.40-0.03-0.23%296828.55%
GS210115P001850002019-10-18 2:56PM EDT185.0014.6014.7015.15-0.30-2.01%731228.19%
GS210115P001900002019-10-18 12:04PM EDT190.0016.7516.5516.95+0.03+0.18%94,09427.71%
GS210115P001950002019-10-18 3:31PM EDT195.0018.4018.5018.95-3.25-15.01%334427.30%
GS210115P002000002019-10-15 10:09AM EDT200.0024.1020.6521.100.00-333,14826.90%
GS210115P002050002019-10-17 1:47PM EDT205.0023.0523.0023.400.00-6576026.49%
GS210115P002100002019-10-15 10:52AM EDT210.0027.9025.4525.900.00-373126.14%
GS210115P002150002019-10-14 12:10PM EDT215.0030.0528.1528.550.00-118725.78%
GS210115P002200002019-10-18 3:40PM EDT220.0030.7630.8031.35-7.69-20.00%108425.42%
GS210115P002250002019-10-15 9:32AM EDT225.0038.0533.9034.350.00-16225.10%
GS210115P002300002019-10-18 3:44PM EDT230.0037.1237.0537.50-7.48-16.77%220824.79%
GS210115P002350002019-10-17 9:56AM EDT235.0039.8540.3540.800.00-53924.48%
GS210115P002400002019-10-01 10:13AM EDT240.0047.1346.7047.700.00-1028.19%
GS210115P002450002019-08-27 11:02AM EDT245.0055.6546.3048.050.00-1024.13%
GS210115P002500002019-10-08 10:36AM EDT250.0061.0251.2551.700.00-13323.74%
GS210115P002550002019-10-02 1:33PM EDT255.0063.2055.0555.550.00-23223.45%
GS210115P002650002019-09-24 10:03AM EDT265.0059.8563.0564.100.00-23923.62%
GS210115P002700002019-09-19 1:59PM EDT270.0059.2567.3568.350.00-0523.48%
GS210115P002750002019-09-11 10:51AM EDT275.0064.1071.5074.700.00-0226.61%
GS210115P002800002019-09-09 11:15AM EDT280.0071.2076.2079.400.00-2127.13%
GS210115P002900002019-09-06 12:22PM EDT290.0084.4385.1589.300.00-2128.85%
GS210115P003000002019-10-15 10:07AM EDT300.00101.8293.4096.450.00-29125.26%
GS210115P003100002019-09-19 1:59PM EDT310.0094.08102.15106.600.00-2827.12%
GS210115P003200002019-10-15 10:07AM EDT320.00121.28111.90116.500.00-21328.36%
GS210115P003300002019-07-31 12:20PM EDT330.00109.37123.50128.500.00--133.93%
GS210115P003400002019-10-04 12:41PM EDT340.00142.25131.55136.500.00-4131.08%
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines