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
GS220121C001000002020-02-21 1:56PM EST100.00128.90128.00133.00-18.88-12.78%1040.07%
GS220121C001050002019-11-25 9:30AM EST105.00116.39123.55128.500.00-5639.77%
GS220121C001100002020-01-09 11:51AM EST110.00133.48125.50130.500.00-1154.41%
GS220121C001150002019-11-19 9:30AM EST115.00106.00112.50117.500.00-102132.39%
GS220121C001200002020-01-15 12:00PM EST120.00128.00116.90119.700.00-34147.79%
GS220121C001300002020-01-22 9:35AM EST130.00118.4599.30101.650.00-1024.14%
GS220121C001350002019-09-25 11:03AM EST135.0080.2780.7085.500.00-21140.00%
GS220121C001400002020-01-29 1:59PM EST140.0099.3090.0595.000.00-2030.53%
GS220121C001450002019-09-19 12:58PM EST145.0078.0166.2069.950.00--80.00%
GS220121C001500002020-02-06 11:21AM EST150.0095.8582.3086.450.00-2029.80%
GS220121C001550002019-09-19 1:24PM EST155.0070.4259.1561.750.00--10.00%
GS220121C001650002019-10-02 8:56AM EST165.0049.8060.3064.950.00-100.00%
GS220121C001700002020-01-14 2:20PM EST170.0084.2070.6573.950.00-19832.84%
GS220121C001750002020-01-03 9:39AM EST175.0066.2068.7571.500.00-113833.78%
GS220121C001800002020-01-23 9:59AM EST180.0073.0660.4562.800.00-1027.78%
GS220121C001850002020-01-06 3:33PM EST185.0060.0161.4063.950.00-202032.38%
GS220121C001900002020-02-21 11:18AM EST190.0051.8751.6555.50-12.41-19.31%1026.96%
GS220121C001950002020-02-07 11:13AM EST195.0055.8547.7552.000.00-1026.56%
GS220121C002000002020-02-21 10:06AM EST200.0045.6144.7548.45-2.69-5.57%1026.03%
GS220121C002050002020-02-14 9:31AM EST205.0048.6642.3545.700.00-8026.13%
GS220121C002100002020-02-21 11:18AM EST210.0039.2939.1542.55-4.61-10.50%1025.76%
GS220121C002150002020-02-07 1:35PM EST215.0044.0835.6539.900.00-1025.72%
GS220121C002200002020-02-11 11:29AM EST220.0034.0533.0037.20-6.54-16.11%3025.53%
GS220121C002250002020-02-20 9:30AM EST225.0036.0531.2035.000.00-2025.65%
GS220121C002300002020-02-18 11:26AM EST230.0029.1527.9531.60-1.85-5.97%1024.71%
GS220121C002350002020-02-21 12:58PM EST235.0026.8125.7529.50-5.63-17.36%2024.72%
GS220121C002400002020-02-21 3:48PM EST240.0026.0023.0028.00-0.45-1.70%100025.11%
GS220121C002450002020-02-19 9:31AM EST245.0024.9822.3526.000.00-1025.02%
GS220121C002500002020-02-14 3:55PM EST250.0024.5520.4522.900.00-1023.97%
GS220121C002550002020-02-04 12:22PM EST255.0027.3518.6522.000.00-8024.56%
GS220121C002600002020-02-21 1:56PM EST260.0017.4515.5020.00-2.10-10.74%6024.21%
GS220121C002700002020-02-07 10:26AM EST270.0018.6713.9017.350.00-1024.33%
GS220121C002800002020-02-21 3:40PM EST280.0011.9811.5514.70-0.95-7.35%3024.16%
GS220121C002900002020-02-20 3:16PM EST290.0010.509.3012.350.00-1023.96%
GS220121C003000002020-02-20 9:30AM EST300.008.456.909.350.00-4022.81%
GS220121C003100002020-02-21 12:03PM EST310.006.406.059.00-3.40-34.69%1023.99%
GS220121C003200002020-02-21 12:03PM EST320.005.104.705.65-0.15-2.86%1021.68%
GS220121C003300002020-02-21 10:30AM EST330.003.813.104.85-0.39-9.29%2021.92%
GS220121C003400002020-02-21 10:30AM EST340.003.002.354.00-0.45-13.04%8021.90%
GS220121C003500002020-02-20 2:53PM EST350.002.722.293.250.00-3021.81%
GS220121C003600002020-02-21 10:53AM EST360.002.101.502.54-0.10-4.55%2021.55%
Ventaspara21 de enero de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
GS220121P001000002020-02-18 9:49AM EST100.001.610.641.800.00-5037.76%
GS220121P001050002020-01-14 2:26PM EST105.001.111.372.240.00-3837.56%
GS220121P001100002020-01-14 2:26PM EST110.002.151.622.530.00-916736.64%
GS220121P001150002020-02-20 1:34PM EST115.002.122.283.200.00-5036.81%
GS220121P001200002020-01-16 11:44AM EST120.002.312.533.300.00-55435.18%
GS220121P001250002020-02-21 1:18PM EST125.003.472.894.20+0.07+2.06%1035.60%
GS220121P001300002020-02-21 12:04PM EST130.004.003.554.75+0.30+8.11%1034.96%
GS220121P001350002020-02-20 11:32AM EST135.004.403.905.450.00-1034.54%
GS220121P001400002020-02-12 11:24AM EST140.004.444.805.650.00-10033.08%
GS220121P001450002020-02-20 9:30AM EST145.005.104.158.000.00-10035.26%
GS220121P001500002020-02-19 12:43PM EST150.005.906.257.550.00-2032.67%
GS220121P001550002020-02-21 1:48PM EST155.007.555.007.85+0.55+7.86%10031.31%
GS220121P001600002020-02-14 11:42AM EST160.007.256.0510.500.00-1033.18%
GS220121P001650002020-01-31 1:12PM EST165.008.307.009.900.00-5030.53%
GS220121P001700002020-02-07 10:18AM EST170.009.5510.1510.900.00-9029.97%
GS220121P001750002020-02-21 3:12PM EST175.0011.4511.3012.65+1.30+12.81%25030.19%
GS220121P001800002020-02-20 2:02PM EST180.0011.9912.5014.050.00-3029.88%
GS220121P001850002020-02-21 3:13PM EST185.0014.0512.0516.50+1.76+14.32%30030.55%
GS220121P001900002020-02-03 11:56AM EST190.0014.5013.5018.000.00-10030.11%
GS220121P001950002020-02-20 3:27PM EST195.0016.2015.1018.550.00-32028.68%
GS220121P002000002020-02-21 3:12PM EST200.0018.9016.5519.70+1.05+5.88%19027.79%
GS220121P002050002020-02-20 11:45AM EST205.0021.1819.8022.20+1.54+7.84%3028.05%
GS220121P002100002020-02-03 2:20PM EST210.0020.4520.3023.350.00-22027.02%
GS220121P002150002020-02-21 10:57AM EST215.0025.1022.5527.50+3.05+13.83%1028.46%
GS220121P002200002020-02-04 11:56AM EST220.0023.3524.8529.500.00-20027.97%
GS220121P002250002020-02-20 2:35PM EST225.0028.1328.8530.900.00-1026.92%
GS220121P002300002020-02-14 3:50PM EST230.0028.3829.6034.500.00-1027.56%
GS220121P002350002020-02-05 12:02PM EST235.0032.8032.0035.950.00-50026.40%
GS220121P002400002020-02-12 11:44AM EST240.0033.1034.9538.800.00-5026.27%
GS220121P002450002020-01-17 11:13AM EST245.0030.9536.6039.750.00-1616924.56%
GS220121P002500002020-02-06 11:57AM EST250.0037.1040.3545.000.00-2026.14%
GS220121P002550002019-11-06 10:52AM EST255.0055.3048.3053.000.00-21529.82%
GS220121P002600002020-02-18 11:18AM EST260.0047.0047.0551.000.00-2025.54%
GS220121P002700002020-01-27 3:39PM EST270.0051.5053.4057.700.00--025.17%
GS220121P002800002020-02-18 11:26AM EST280.0061.3060.4565.000.00--024.99%
GS220121P002900002020-02-18 11:16AM EST290.0067.8567.9572.050.00-2024.29%
GS220121P003000002019-10-04 9:35AM EST300.00108.1586.2088.750.00-4231.86%
GS220121P003100002019-12-06 10:51AM EST310.0092.3575.2078.650.00-25560.00%
GS220121P003200002020-02-21 10:30AM EST320.0095.6592.0096.80+4.80+5.28%2023.81%
GS220121P003300002020-01-07 11:36AM EST330.0097.7596.0597.850.00--10.00%
GS220121P003400002020-02-18 3:51PM EST340.00109.70110.00115.000.00-2024.22%
GS220121P003500002020-01-14 9:31AM EST350.00108.00112.50117.500.00--20.00%
GS220121P003600002020-02-06 11:07AM EST360.00119.15128.50133.500.00-2024.36%
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines