GS - The Goldman Sachs Group, Inc.

NYSE - NYSE Precio demorado. Divisa en USD
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara18 de junio de 2021
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
GS210618C001000002020-06-18 10:08AM EDT100.00106.3097.15101.100.00-21755.31%
GS210618C001100002020-06-22 6:44PM EDT110.0057.0084.5088.900.00-505238.92%
GS210618C001150002020-06-22 6:44PM EDT115.0047.0580.1584.650.00-1440.09%
GS210618C001200002020-06-22 6:44PM EDT120.0074.2776.0079.200.00-35035.46%
GS210618C001250002020-06-22 6:44PM EDT125.0090.9071.9075.400.00-21637.81%
GS210618C001300002020-06-10 1:30PM EDT130.0091.0064.6569.000.00-11129.85%
GS210618C001350002020-06-09 1:08PM EDT135.0087.8463.8066.200.00-2935.20%
GS210618C001400002020-06-19 12:04PM EDT140.0071.5062.3066.000.00-28744.19%
GS210618C001450002020-06-08 10:35AM EDT145.0080.2453.4557.200.00-22732.72%
GS210618C001500002020-06-08 1:16PM EDT150.0077.0152.7553.650.00-14433.41%
GS210618C001550002020-07-02 11:57AM EDT155.0054.5051.5054.30-18.30-25.14%21441.44%
GS210618C001600002020-06-19 3:15PM EDT160.0055.8047.5551.250.00-17041.68%
GS210618C001650002020-06-22 6:44PM EDT165.0057.2542.3045.400.00-41437.15%
GS210618C001700002020-07-02 2:04PM EDT170.0043.5741.0043.65-11.92-21.48%214239.13%
GS210618C001750002020-06-26 1:55PM EDT175.0037.0037.3040.900.00-25839.23%
GS210618C001800002020-07-01 12:22PM EDT180.0038.0034.4038.200.00-219239.19%
GS210618C001850002020-06-22 6:44PM EDT185.0040.8530.9033.950.00-23136.80%
GS210618C001900002020-07-01 3:22PM EDT190.0031.9028.8031.450.00-519436.70%
GS210618C001950002020-07-02 3:48PM EDT195.0028.1026.1028.30+0.31+1.12%14735.55%
GS210618C002000002020-07-01 1:04PM EDT200.0026.9023.7026.800.00-4319836.41%
GS210618C002050002020-07-02 11:02AM EDT205.0024.0021.2023.50-0.30-1.23%28834.73%
GS210618C002150002020-06-26 3:11PM EDT215.0018.5017.8019.350.00-152534.05%
GS210618C002250002020-06-26 1:11PM EDT225.0015.9414.2015.750.00-38133.40%
GS210618C002300002020-07-01 2:21PM EDT230.0015.0012.7514.250.00-157233.23%
GS210618C002350002020-07-02 3:11PM EDT235.0012.8011.4512.80-0.03-0.23%35432.97%
GS210618C002450002020-07-02 3:11PM EDT245.0010.159.2010.20+0.55+5.73%67332.40%
GS210618C002500002020-07-02 3:41PM EDT250.008.758.158.85-0.95-9.79%12048131.80%
GS210618C002600002020-07-02 3:39PM EDT260.006.856.256.90-0.02-0.29%1526731.27%
GS210618C002700002020-07-02 3:10PM EDT270.005.454.905.40+0.07+1.30%183430.93%
GS210618C002800002020-07-02 1:31PM EDT280.004.103.754.10-1.10-21.15%1511930.42%
GS210618C002900002020-06-30 10:12AM EDT290.003.701.923.300.00-17330.51%
GS210618C003000002020-06-22 9:52AM EDT300.004.201.372.550.00-237230.29%
GS210618C003100002020-06-25 12:46PM EDT310.003.450.942.700.00-218432.40%
GS210618C003200002020-07-02 3:01PM EDT320.001.450.711.88-0.17-10.49%11322231.35%
Ventaspara18 de junio de 2021
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
GS210618P000700002020-06-17 2:41PM EDT70.001.470.001.830.00-826458.67%
GS210618P000750002020-07-01 2:45PM EDT75.001.640.111.520.00-24753.93%
GS210618P000800002020-07-01 3:46PM EDT80.001.950.262.910.00-179557.62%
GS210618P000850002020-07-01 2:40PM EDT85.002.210.462.970.00-121755.08%
GS210618P000900002020-07-01 2:40PM EDT90.002.640.713.400.00-21253.92%
GS210618P000950002020-07-02 1:44PM EDT95.002.652.502.83-0.62-18.96%34953.97%
GS210618P001000002020-06-30 3:53PM EDT100.003.452.353.200.00-13451.26%
GS210618P001050002020-06-22 6:44PM EDT105.002.844.204.750.00-1710655.01%
GS210618P001100002020-06-26 10:28AM EDT110.005.203.904.250.00-24950.31%
GS210618P001150002020-06-22 6:44PM EDT115.006.175.706.150.00-103853.18%
GS210618P001200002020-06-26 11:33AM EDT120.007.005.105.500.00-1748.71%
GS210618P001250002020-06-24 11:13AM EDT125.007.005.356.300.00-112447.88%
GS210618P001300002020-06-24 1:17PM EDT130.007.906.407.050.00-14946.74%
GS210618P001350002020-07-01 12:22PM EDT135.008.207.507.950.00-11145.83%
GS210618P001400002020-06-26 12:02PM EDT140.0011.208.509.000.00-225245.08%
GS210618P001450002020-06-24 2:47PM EDT145.0011.109.6010.050.00-1419544.17%
GS210618P001500002020-07-02 11:31AM EDT150.0010.9010.0511.35-2.50-18.66%322343.57%
GS210618P001550002020-06-24 2:56PM EDT155.0013.7512.1513.050.00-133843.51%
GS210618P001600002020-06-26 11:03AM EDT160.0016.6313.3514.050.00-131342.05%
GS210618P001650002020-06-26 11:03AM EDT165.0018.3914.1015.650.00-225641.45%
GS210618P001750002020-06-26 3:17PM EDT175.0023.8017.7519.200.00-9114140.29%
GS210618P001800002020-06-29 3:06PM EDT180.0024.6020.4521.800.00-51,47040.64%
GS210618P001850002020-06-26 3:35PM EDT185.0028.3322.1523.800.00-109539.95%
GS210618P001900002020-06-26 3:35PM EDT190.0030.8324.8525.650.00-1017838.90%
GS210618P001950002020-06-24 12:43PM EDT195.0029.1526.1028.500.00-17139.03%
GS210618P002000002020-06-30 3:28PM EDT200.0031.7028.6530.550.00-2520637.94%
GS210618P002050002020-06-30 9:42AM EDT205.0036.2031.0033.300.00-21837.62%
GS210618P002100002020-06-30 12:23PM EDT210.0037.6434.6036.650.00-12037.91%
GS210618P002150002020-06-29 10:49AM EDT215.0043.4037.0039.750.00-21537.72%
GS210618P002200002020-06-30 12:23PM EDT220.0043.6940.2543.350.00-12538.03%
GS210618P002250002020-06-23 2:04PM EDT225.0043.1042.9546.600.00-524037.74%
GS210618P002300002020-06-23 1:13PM EDT230.0045.8046.8550.100.00-2737.64%
GS210618P002350002020-06-18 10:16AM EDT235.0048.8049.5053.950.00-21437.87%
GS210618P002400002020-07-01 12:30PM EDT240.0055.9054.1056.900.00-2136.75%
GS210618P002450002020-06-30 11:11AM EDT245.0061.7057.7061.000.00-22037.07%
GS210618P002500002020-06-22 6:44PM EDT250.0057.6566.1069.800.00-2043.90%
GS210618P002600002020-06-22 6:44PM EDT260.0055.8574.1577.800.00-24344.03%
GS210618P002800002020-06-15 4:09PM EDT280.0086.7587.0090.100.00-2137.08%
GS210618P002900002020-05-27 3:12PM EDT290.0090.05104.20107.450.00--151.09%
GS210618P003000002020-06-15 4:09PM EDT300.00105.25104.45106.050.00-4232.78%
GS210618P003100002020-06-15 4:09PM EDT310.00100.40113.95116.500.00--035.65%
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines