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
GS220121C000700002020-04-02 3:50PM EDT70.0082.4079.0083.600.00-2457.39%
GS220121C000750002020-03-20 5:50PM EDT75.0080.0075.0079.600.00--156.01%
GS220121C000800002020-03-31 2:22PM EDT80.0080.0071.0075.400.00-13753.97%
GS220121C000850002020-03-20 5:50PM EDT85.0073.4567.5071.800.00--353.36%
GS220121C000950002020-03-16 12:01AM EDT95.0055.1560.0064.600.00-11251.49%
GS220121C001000002020-04-03 10:54AM EDT100.0059.5758.0061.00+1.70+2.94%19450.32%
GS220121C001050002019-11-25 10:30AM EDT105.00116.39123.55128.500.00-56204.98%
GS220121C001100002020-04-03 10:46AM EDT110.0050.3050.2554.60-10.55-17.34%51549.02%
GS220121C001150002020-03-31 3:44PM EDT115.0053.3847.0051.350.00-21448.05%
GS220121C001200002020-04-02 11:34AM EDT120.0045.0044.0048.350.00-38047.35%
GS220121C001250002020-03-20 3:41PM EDT125.0041.7641.0045.350.00-31146.50%
GS220121C001300002020-04-02 10:03AM EDT130.0039.5038.5042.850.00-189646.26%
GS220121C001350002020-04-02 11:39AM EDT135.0039.0035.5540.000.00-113245.37%
GS220121C001400002020-04-02 3:08PM EDT140.0035.1334.5038.000.00-211745.52%
GS220121C001450002020-04-03 12:23PM EDT145.0033.5030.5034.80-0.64-1.87%15343.91%
GS220121C001500002020-04-03 3:03PM EDT150.0031.7030.0033.50+0.25+0.79%828344.71%
GS220121C001550002020-04-03 11:48AM EDT155.0028.5026.0030.45+1.22+4.47%113143.08%
GS220121C001600002020-04-03 12:17PM EDT160.0024.8524.0028.45-0.23-0.92%512242.70%
GS220121C001650002020-03-31 11:12AM EDT165.0027.5022.0026.450.00-34242.21%
GS220121C001700002020-04-03 11:21AM EDT170.0020.3020.0024.50-3.32-14.06%117541.66%
GS220121C001750002020-04-02 1:24PM EDT175.0021.8018.0022.500.00-123240.93%
GS220121C001800002020-04-02 1:29PM EDT180.0018.0016.0020.000.00-1312639.45%
GS220121C001850002020-03-26 3:45PM EDT185.0024.3015.0019.450.00-345540.35%
GS220121C001900002020-04-03 3:50PM EDT190.0015.4513.5017.95+0.45+3.00%411139.93%
GS220121C001950002020-03-26 11:44AM EDT195.0022.7012.0016.500.00-11739.47%
GS220121C002000002020-04-03 3:50PM EDT200.0012.8910.5015.05-1.76-12.01%413838.90%
GS220121C002050002020-04-02 3:51PM EDT205.0013.009.5014.150.00-159638.98%
GS220121C002100002020-04-03 3:10PM EDT210.0010.748.5012.95+1.49+16.11%14938.55%
GS220121C002150002020-04-01 12:27PM EDT215.007.807.5011.950.00-1838.30%
GS220121C002200002020-03-19 2:33PM EDT220.0012.005.9510.500.00-23337.30%
GS220121C002250002020-04-03 1:08PM EDT225.008.005.7510.50-0.50-5.88%18238.36%
GS220121C002300002020-04-02 1:44PM EDT230.007.444.759.500.00-25537.85%
GS220121C002350002020-03-30 12:51PM EDT235.007.224.008.400.00-16237.08%
GS220121C002400002020-04-01 10:30AM EDT240.005.503.708.500.00-121838.17%
GS220121C002450002020-04-02 11:54AM EDT245.005.003.107.900.00-25538.07%
GS220121C002500002020-04-03 3:54PM EDT250.005.004.457.00+2.00+66.67%222437.38%
GS220121C002550002020-04-03 10:23AM EDT255.005.062.156.95+0.37+7.89%22538.12%
GS220121C002600002020-04-02 12:44PM EDT260.004.750.006.200.00-35537.55%
GS220121C002700002020-04-03 10:24AM EDT270.003.141.805.60+1.34+74.44%14137.90%
GS220121C002800002020-03-27 3:26PM EDT280.004.450.005.000.00-18838.08%
GS220121C002900002020-04-01 9:30AM EDT290.002.002.004.900.00-15539.19%
GS220121C003000002020-04-02 3:24PM EDT300.002.561.604.300.00-25339.10%
GS220121C003100002020-03-26 3:48PM EDT310.003.251.004.100.00-110839.81%
GS220121C003200002020-04-01 3:56PM EDT320.002.300.802.750.00-148637.34%
GS220121C003300002020-03-12 10:15AM EDT330.002.000.052.880.00-103438.76%
GS220121C003400002020-03-25 12:24PM EDT340.001.900.002.740.00-26039.34%
GS220121C003500002020-04-01 2:52PM EDT350.001.110.501.630.00-311536.37%
GS220121C003600002020-04-01 9:33AM EDT360.000.800.001.630.00-67137.24%
Ventaspara21 de enero de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
GS220121P000700002020-04-01 9:45AM EDT70.006.404.508.950.00-18957.60%
GS220121P000750002020-04-01 11:23AM EDT75.006.505.509.500.00-1255.57%
GS220121P000800002020-04-02 12:29PM EDT80.008.097.0510.000.00-11054.16%
GS220121P000850002020-03-27 12:49PM EDT85.008.168.2512.450.00-1154.54%
GS220121P000900002020-03-30 12:08AM EDT90.0010.009.5013.800.00--1053.38%
GS220121P000950002020-04-02 12:29PM EDT95.0012.9010.7515.200.00-1852.14%
GS220121P001000002020-04-03 1:06PM EDT100.0014.3012.1016.00+0.01+0.07%174150.31%
GS220121P001050002020-03-31 10:28AM EDT105.0012.1814.0018.350.00-101850.34%
GS220121P001100002020-03-23 2:30PM EDT110.0013.6615.5020.200.00-115253.36%
GS220121P001150002020-03-31 3:44PM EDT115.0015.6217.5021.950.00-23952.19%
GS220121P001200002020-03-31 10:28AM EDT120.0017.0019.5023.900.00-110351.24%
GS220121P001250002020-04-03 2:39PM EDT125.0023.0021.5025.95-1.00-4.17%113050.33%
GS220121P001300002020-04-02 10:45AM EDT130.0024.8523.5028.250.00-413049.67%
GS220121P001350002020-03-31 10:42AM EDT135.0022.0026.0030.400.00-411448.68%
GS220121P001400002020-04-03 11:53AM EDT140.0029.0028.1032.75-0.93-3.11%56547.86%
GS220121P001450002020-04-02 3:58PM EDT145.0031.8931.0035.300.00-57347.21%
GS220121P001500002020-03-25 3:33PM EDT150.0032.5033.5038.000.00-1211246.63%
GS220121P001550002020-03-30 10:50AM EDT155.0033.0036.0040.500.00-18545.69%
GS220121P001600002020-04-02 2:12PM EDT160.0041.1039.0043.500.00-251245.29%
GS220121P001650002020-04-02 2:25PM EDT165.0044.7542.0046.500.00-57644.77%
GS220121P001700002020-03-31 3:24PM EDT170.0043.0045.0049.500.00-123744.15%
GS220121P001750002020-04-02 1:18PM EDT175.0051.2048.2052.500.00-16943.42%
GS220121P001800002020-04-01 10:00AM EDT180.0052.5051.5056.000.00-1546943.23%
GS220121P001850002020-03-09 10:52AM EDT185.0069.8554.6059.000.00-2020342.29%
GS220121P001900002020-04-03 9:36AM EDT190.0060.6058.1562.65-0.35-0.57%149242.09%
GS220121P001950002020-03-18 10:26AM EDT195.0069.5561.9566.250.00-1041.72%
GS220121P002000002020-03-26 9:49AM EDT200.0061.2865.4570.000.00-414041.46%
GS220121P002050002020-03-18 2:29PM EDT205.0085.4169.1573.650.00-256040.96%
GS220121P002100002020-04-02 1:27PM EDT210.0075.3072.9577.500.00-87240.64%
GS220121P002150002020-03-13 1:47PM EDT215.0094.3976.9581.500.00-123540.45%
GS220121P002200002020-04-02 1:27PM EDT220.0083.2081.1585.500.00-169940.16%
GS220121P002250002020-03-12 3:34PM EDT225.0086.4085.4590.000.00-611740.52%
GS220121P002300002020-03-31 2:45PM EDT230.0084.0089.4594.000.00-115940.09%
GS220121P002350002020-03-02 4:24PM EDT235.0049.8094.7099.000.00-111941.08%
GS220121P002400002020-04-01 10:30AM EDT240.0099.0097.90102.500.00-126039.73%
GS220121P002450002020-03-30 12:10PM EDT245.0095.00102.50107.000.00-1039.84%
GS220121P002500002020-04-01 9:35AM EDT250.00108.67106.90111.500.00-22239.90%
GS220121P002550002020-03-27 5:09AM EDT255.00115.00110.70106.500.00-2150.00%
GS220121P002600002020-03-09 10:56AM EDT260.00101.00115.90120.500.00-22239.86%
GS220121P002700002020-03-18 1:30PM EDT270.00135.56124.30128.000.00-2436.63%
GS220121P002800002020-03-31 9:32AM EDT280.00126.00134.90139.000.00--040.07%
GS220121P002900002020-02-18 12:16PM EDT290.0067.85150.90155.000.00-2051.78%
GS220121P003000002020-03-03 3:56PM EDT300.00102.35151.10154.500.00-4330.89%
GS220121P003100002020-03-03 1:08PM EDT310.00108.84161.90165.000.00-255633.83%
GS220121P003200002020-04-02 11:24AM EDT320.00174.15173.50177.500.00-221941.87%
GS220121P003300002020-01-07 12:36PM EDT330.0097.7596.0597.850.00--10.00%
GS220121P003400002020-02-25 11:43AM EDT340.00134.00178.10181.500.00-100.00%
GS220121P003500002020-03-17 10:08AM EDT350.00201.00200.90204.500.00--035.79%
GS220121P003600002020-02-28 12:08PM EDT360.00165.15199.90203.500.00-240.00%
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines