GS - The Goldman Sachs Group, Inc.

NYSE - NYSE Precio demorado. Divisa en USD
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara21 de enero de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
GS220121C000700002020-07-01 10:20AM EDT70.00128.99128.30130.950.00-13255.04%
GS220121C000750002020-06-19 10:12AM EDT75.00130.71123.60125.900.00-1052.37%
GS220121C000800002020-06-26 3:44PM EDT80.00111.47119.00121.600.00-758351.82%
GS220121C000850002020-06-22 6:44PM EDT85.0073.45108.10112.700.00--331.49%
GS220121C000900002020-06-15 1:03PM EDT90.00116.29110.00112.600.00-2453.97%
GS220121C000950002020-06-22 6:44PM EDT95.00110.0099.50103.850.00-2036.69%
GS220121C001000002020-06-26 2:33PM EDT100.0094.06100.50103.500.00-38150.40%
GS220121C001050002020-06-22 3:13PM EDT105.00103.3096.7598.550.00-31447.62%
GS220121C001100002020-06-26 3:27PM EDT110.0085.2092.4594.350.00-21146.76%
GS220121C001150002020-06-22 6:44PM EDT115.0065.1582.9086.450.00-11236.91%
GS220121C001200002020-06-26 3:45PM EDT120.0079.0084.1585.850.00-37544.51%
GS220121C001250002020-06-22 6:44PM EDT125.0099.3175.1078.300.00-11436.63%
GS220121C001300002020-06-26 3:54PM EDT130.0070.2476.2578.550.00-610244.11%
GS220121C001350002020-06-22 6:44PM EDT135.0053.0067.5070.850.00-512536.78%
GS220121C001400002020-07-02 12:50PM EDT140.0069.4568.7570.70+6.23+9.85%112142.21%
GS220121C001450002020-06-22 6:44PM EDT145.0085.0060.5063.750.00-57736.60%
GS220121C001500002020-07-02 12:51PM EDT150.0062.5061.6064.20+5.00+8.70%123441.88%
GS220121C001550002020-07-02 3:56PM EDT155.0057.3958.4060.10-1.91-3.22%114940.37%
GS220121C001600002020-06-26 3:11PM EDT160.0049.7555.0556.300.00-647839.21%
GS220121C001650002020-06-26 3:52PM EDT165.0047.4751.7553.550.00-428239.28%
GS220121C001700002020-07-01 2:33PM EDT170.0049.9548.5050.000.00-223338.25%
GS220121C001750002020-06-26 2:56PM EDT175.0042.0045.7046.700.00-320037.43%
GS220121C001800002020-07-01 1:47PM EDT180.0043.0043.0044.400.00-218537.64%
GS220121C001850002020-07-02 1:10PM EDT185.0040.5040.2541.45-0.30-0.74%105837.00%
GS220121C001900002020-07-01 3:00PM EDT190.0038.0037.7538.500.00-224136.27%
GS220121C001950002020-07-02 11:34AM EDT195.0036.5035.2536.10+0.20+0.55%53236.02%
GS220121C002000002020-07-02 1:01PM EDT200.0033.2732.8533.55-0.18-0.54%1048935.50%
GS220121C002050002020-07-01 11:13AM EDT205.0030.5030.3531.200.00-110535.09%
GS220121C002100002020-06-26 2:12PM EDT210.0026.3328.4028.950.00-513434.68%
GS220121C002150002020-07-01 12:30PM EDT215.0027.3626.4027.150.00-202934.63%
GS220121C002200002020-07-02 1:01PM EDT220.0024.8724.4525.20-0.83-3.23%118834.32%
GS220121C002250002020-06-26 2:40PM EDT225.0022.4522.4023.400.00-136334.07%
GS220121C002300002020-06-29 2:47PM EDT230.0020.2120.8521.600.00-1047333.73%
GS220121C002350002020-07-01 12:11PM EDT235.0019.5919.2520.100.00-522333.59%
GS220121C002400002020-06-29 9:30AM EDT240.0016.8217.7518.350.00-1239733.11%
GS220121C002450002020-06-26 11:33AM EDT245.0016.0016.3516.85-0.35-2.14%229732.79%
GS220121C002500002020-07-02 3:36PM EDT250.0015.0015.0515.85-0.50-3.23%462232.92%
GS220121C002550002020-06-05 12:35PM EDT255.0022.0513.8516.650.00-148434.96%
GS220121C002600002020-06-26 1:08PM EDT260.0013.7012.7513.300.00-211532.34%
GS220121C002700002020-06-26 9:57AM EDT270.0012.1010.6511.200.00-149531.93%
GS220121C002800002020-07-02 12:14PM EDT280.009.358.909.50-0.35-3.61%112431.69%
GS220121C002900002020-07-01 2:22PM EDT290.007.557.458.05-0.67-8.15%2491431.49%
GS220121C003000002020-07-01 3:42PM EDT300.006.856.106.900.00-33856031.43%
GS220121C003100002020-07-01 2:35PM EDT310.005.605.205.800.00-55581331.21%
GS220121C003200002020-06-29 10:52AM EDT320.005.404.305.000.00-181631.24%
GS220121C003300002020-06-22 6:44PM EDT330.004.753.654.500.00-99631.62%
GS220121C003400002020-07-02 3:26PM EDT340.003.202.513.75-0.55-14.67%1014731.35%
GS220121C003500002020-07-01 1:05PM EDT350.003.252.373.250.00-173031.41%
GS220121C003600002020-07-02 3:56PM EDT360.002.392.092.81-0.06-2.45%241931.44%
Ventaspara21 de enero de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
GS220121P000700002020-06-22 6:44PM EDT70.001.691.634.050.00-232458.37%
GS220121P000750002020-06-22 6:44PM EDT75.004.502.573.850.00-11256.58%
GS220121P000800002020-06-22 6:44PM EDT80.003.703.604.000.00-2055.65%
GS220121P000850002020-06-22 6:44PM EDT85.003.744.104.650.00-202254.49%
GS220121P000900002020-06-29 1:57PM EDT90.004.903.604.400.00-306450.04%
GS220121P000950002020-06-30 2:27PM EDT95.005.454.655.000.00-12750.29%
GS220121P001000002020-06-29 11:12AM EDT100.006.455.055.600.00-2079749.08%
GS220121P001050002020-06-17 11:42AM EDT105.006.206.006.300.00-1041248.05%
GS220121P001100002020-06-17 11:42AM EDT110.006.926.857.100.00-1020747.15%
GS220121P001150002020-06-02 10:02AM EDT115.008.157.659.300.00-23949.10%
GS220121P001200002020-07-02 11:38AM EDT120.008.608.458.85-1.40-14.00%214445.35%
GS220121P001250002020-06-18 3:07PM EDT125.0010.009.559.900.00-516644.63%
GS220121P001300002020-06-26 1:54PM EDT130.0013.3010.7011.000.00-325743.88%
GS220121P001350002020-06-22 9:35AM EDT135.0012.7011.7512.150.00-225643.12%
GS220121P001400002020-07-02 12:01PM EDT140.0013.6513.0513.35-1.85-11.94%312642.32%
GS220121P001450002020-06-22 2:19PM EDT145.0015.1014.4514.850.00-49941.87%
GS220121P001500002020-07-02 12:12PM EDT150.0016.0615.8516.30-2.44-13.19%2027841.22%
GS220121P001550002020-06-26 3:45PM EDT155.0021.4017.4017.900.00-611040.67%
GS220121P001600002020-07-02 9:49AM EDT160.0018.7519.0519.60-2.50-11.76%566440.13%
GS220121P001650002020-06-19 11:00AM EDT165.0020.7520.8521.350.00-217539.55%
GS220121P001700002020-07-02 2:42PM EDT170.0023.3022.7023.35-4.30-15.58%778339.17%
GS220121P001750002020-06-15 1:22PM EDT175.0026.3524.7025.350.00-310838.67%
GS220121P001800002020-06-23 10:19AM EDT180.0026.9026.8527.400.00-173038.12%
GS220121P001850002020-06-26 2:30PM EDT185.0034.9229.0029.450.00-3423537.47%
GS220121P001900002020-06-26 1:56PM EDT190.0036.8931.2531.950.00-155337.21%
GS220121P001950002020-06-16 10:52AM EDT195.0032.7533.9034.450.00-4516836.84%
GS220121P002000002020-07-02 2:42PM EDT200.0036.2536.4537.40-2.00-5.23%423336.83%
GS220121P002050002020-06-30 3:49PM EDT205.0039.3539.0539.75-1.93-4.68%143136.10%
GS220121P002100002020-07-02 9:40AM EDT210.0041.5541.8542.70-5.00-10.74%57335.89%
GS220121P002150002020-07-02 9:41AM EDT215.0044.1344.8545.30+0.28+0.64%223635.22%
GS220121P002200002020-06-22 12:45PM EDT220.0047.1047.7049.550.00-2113336.14%
GS220121P002250002020-06-24 3:17PM EDT225.0052.6050.8551.850.00-212034.98%
GS220121P002300002020-06-26 11:16AM EDT230.0059.6554.1055.900.00-231435.51%
GS220121P002350002020-06-24 1:35PM EDT235.0060.4057.0558.700.00-214234.67%
GS220121P002400002020-06-19 10:50AM EDT240.0059.1060.8562.700.00-634234.98%
GS220121P002450002020-06-16 2:33PM EDT245.0059.6064.0065.350.00-251933.79%
GS220121P002500002020-06-15 10:08AM EDT250.0071.3067.6569.800.00-25734.43%
GS220121P002550002020-07-02 11:23AM EDT255.0072.5571.6073.00-5.95-7.58%32333.63%
GS220121P002600002020-06-22 6:44PM EDT260.0076.2580.2584.300.00-8041.56%
GS220121P002700002020-06-22 6:44PM EDT270.0087.7588.1092.400.00-2041.71%
GS220121P002800002020-06-22 6:44PM EDT280.0075.4096.45100.000.00-21841.10%
GS220121P002900002020-06-22 6:44PM EDT290.0084.50105.00108.600.00-23141.39%
GS220121P003000002020-06-22 6:44PM EDT300.0092.05113.85117.400.00-43641.75%
GS220121P003100002020-06-26 10:27AM EDT310.00126.60116.95119.500.00-289333.00%
GS220121P003200002020-06-30 3:37PM EDT320.00129.70126.30128.250.00-231132.43%
GS220121P003300002020-06-26 1:07PM EDT330.00143.42135.60138.300.00-26533.84%
GS220121P003400002020-06-15 12:26PM EDT340.00143.67144.20147.650.00-32733.97%
GS220121P003500002020-06-26 1:06PM EDT350.00161.56154.30156.800.00-21633.54%
GS220121P003600002020-06-29 12:46PM EDT360.00171.80163.25166.250.00-22433.51%
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines