Mercados españoles cerrados
IBEX 35
10.854,40 -246,40 (-2,22%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dólar/Euro
1,0663 -0,0009 (-0,09%) Petróleo Brent
87,88 +0,02 (+0,02%) Oro
2.299,60 -3,30 (-0,14%) Bitcoin EUR
56.572,46 -3.900,55 (-6,45%)
The Goldman Sachs Group, Inc. (GS)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara3 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240503C00265000 | 2024-04-10 2:48PM EDT | 265.00 | 136.40 | 159.95 | 165.00 | 0.00 | - | - | 0 | 267.97% |
| GS240503C00315000 | 2024-04-29 11:10AM EDT | 315.00 | 117.02 | 110.00 | 116.55 | 0.00 | - | 10 | 10 | 207.96% |
| GS240503C00325000 | 2024-04-10 2:47PM EDT | 325.00 | 77.10 | 98.15 | 106.00 | 0.00 | - | - | 0 | 146.39% |
| GS240503C00340000 | 2024-04-23 3:46PM EDT | 340.00 | 84.21 | 85.00 | 90.95 | 0.00 | - | 1 | 11 | 156.88% |
| GS240503C00350000 | 2024-04-10 10:14AM EDT | 350.00 | 54.28 | 75.05 | 80.20 | 0.00 | - | - | 1 | 131.30% |
| GS240503C00355000 | 2024-04-29 11:20AM EDT | 355.00 | 76.66 | 69.90 | 75.95 | 0.00 | - | 30 | 24 | 131.15% |
| GS240503C00360000 | 2024-04-29 3:03PM EDT | 360.00 | 71.74 | 64.90 | 70.90 | 0.00 | - | 26 | 5 | 122.56% |
| GS240503C00365000 | 2024-04-16 1:31PM EDT | 365.00 | 33.50 | 59.40 | 65.85 | 0.00 | - | 1 | 2 | 108.20% |
| GS240503C00367500 | 2024-04-25 2:40PM EDT | 367.50 | 51.20 | 57.45 | 63.40 | 0.00 | - | - | 1 | 111.13% |
| GS240503C00370000 | 2024-04-22 2:47PM EDT | 370.00 | 46.35 | 55.50 | 59.75 | 0.00 | - | 1 | 6 | 100.54% |
| GS240503C00375000 | 2024-04-29 10:46AM EDT | 375.00 | 56.12 | 50.20 | 56.00 | 0.00 | - | 15 | 22 | 102.47% |
| GS240503C00380000 | 2024-04-29 12:25PM EDT | 380.00 | 52.84 | 45.50 | 51.00 | 0.00 | - | 43 | 36 | 96.83% |
| GS240503C00385000 | 2024-04-29 10:46AM EDT | 385.00 | 46.18 | 39.00 | 45.95 | 0.00 | - | 15 | 22 | 74.56% |
| GS240503C00390000 | 2024-04-30 12:16PM EDT | 390.00 | 38.00 | 33.60 | 39.70 | -0.08 | -0.21% | 6 | 82 | 98.49% |
| GS240503C00392500 | 2024-04-16 2:58PM EDT | 392.50 | 11.40 | 31.85 | 38.45 | 0.00 | - | - | 9 | 66.63% |
| GS240503C00395000 | 2024-04-25 1:40PM EDT | 395.00 | 24.21 | 30.35 | 35.95 | 0.00 | - | 1 | 15 | 70.39% |
| GS240503C00397500 | 2024-04-26 3:59PM EDT | 397.50 | 30.40 | 28.05 | 32.70 | 0.00 | - | 2 | 8 | 62.33% |
| GS240503C00400000 | 2024-04-26 2:24PM EDT | 400.00 | 27.99 | 24.25 | 29.75 | 0.00 | - | 419 | 234 | 79.83% |
| GS240503C00402500 | 2024-04-26 12:35PM EDT | 402.50 | 25.47 | 22.60 | 27.40 | 0.00 | - | 3 | 70 | 76.37% |
| GS240503C00405000 | 2024-04-29 12:38PM EDT | 405.00 | 22.92 | 18.65 | 24.90 | -4.97 | -17.82% | 5 | 432 | 71.34% |
| GS240503C00407500 | 2024-04-29 11:20AM EDT | 407.50 | 24.76 | 17.60 | 22.25 | 0.00 | - | 1 | 272 | 64.92% |
| GS240503C00410000 | 2024-04-30 11:07AM EDT | 410.00 | 21.08 | 15.30 | 19.30 | -1.86 | -8.11% | 8 | 260 | 55.80% |
| GS240503C00412500 | 2024-04-26 3:39PM EDT | 412.50 | 16.82 | 13.90 | 16.25 | 0.00 | - | 41 | 131 | 45.83% |
| GS240503C00415000 | 2024-04-30 3:20PM EDT | 415.00 | 13.15 | 12.15 | 12.90 | 0.00 | - | 10 | 380 | 32.94% |
| GS240503C00417500 | 2024-04-30 2:30PM EDT | 417.50 | 11.31 | 9.90 | 11.90 | -2.69 | -19.21% | 20 | 112 | 40.91% |
| GS240503C00420000 | 2024-04-30 3:54PM EDT | 420.00 | 8.70 | 8.05 | 8.75 | -4.77 | -35.41% | 26 | 597 | 30.32% |
| GS240503C00422500 | 2024-04-30 11:27AM EDT | 422.50 | 8.05 | 6.55 | 7.05 | -2.45 | -23.33% | 9 | 52 | 30.25% |
| GS240503C00425000 | 2024-04-30 3:21PM EDT | 425.00 | 5.56 | 5.05 | 5.35 | -2.44 | -30.50% | 161 | 1,235 | 28.85% |
| GS240503C00427500 | 2024-04-30 3:56PM EDT | 427.50 | 3.90 | 3.80 | 4.10 | -2.80 | -41.79% | 186 | 139 | 29.03% |
| GS240503C00430000 | 2024-04-30 3:51PM EDT | 430.00 | 3.00 | 2.73 | 2.93 | -2.00 | -40.00% | 893 | 981 | 28.27% |
| GS240503C00432500 | 2024-04-30 3:37PM EDT | 432.50 | 1.97 | 1.88 | 2.13 | -1.83 | -48.16% | 372 | 353 | 28.55% |
| GS240503C00435000 | 2024-04-30 3:53PM EDT | 435.00 | 1.45 | 1.24 | 1.48 | -1.43 | -49.65% | 310 | 824 | 28.55% |
| GS240503C00440000 | 2024-04-30 3:58PM EDT | 440.00 | 0.59 | 0.50 | 0.65 | -0.77 | -56.62% | 303 | 678 | 28.57% |
| GS240503C00445000 | 2024-04-30 3:40PM EDT | 445.00 | 0.24 | 0.19 | 0.25 | -0.37 | -60.66% | 144 | 401 | 28.57% |
| GS240503C00450000 | 2024-04-30 3:43PM EDT | 450.00 | 0.11 | 0.05 | 0.09 | -0.19 | -63.33% | 58 | 221 | 28.91% |
| GS240503C00455000 | 2024-04-30 2:50PM EDT | 455.00 | 0.05 | 0.01 | 0.04 | -0.17 | -77.27% | 23 | 309 | 30.27% |
| GS240503C00460000 | 2024-04-30 3:39PM EDT | 460.00 | 0.02 | 0.01 | 0.10 | -0.07 | -77.78% | 83 | 94 | 39.26% |
| GS240503C00465000 | 2024-04-29 11:19AM EDT | 465.00 | 0.08 | 0.00 | 0.37 | 0.00 | - | 10 | 42 | 54.64% |
| GS240503C00470000 | 2024-04-24 2:53PM EDT | 470.00 | 0.03 | 0.01 | 2.66 | 0.00 | - | 1 | 80 | 79.32% |
| GS240503C00475000 | 2024-04-30 10:08AM EDT | 475.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 2 | 69 | 44.14% |
| GS240503C00480000 | 2024-04-12 3:00PM EDT | 480.00 | 0.13 | 0.00 | 2.71 | 0.00 | - | 1 | 6 | 92.09% |
| GS240503C00490000 | 2024-04-25 1:09PM EDT | 490.00 | 0.05 | 0.00 | 2.52 | 0.00 | - | - | 5 | 102.17% |
| GS240503C00500000 | 2024-03-27 1:43PM EDT | 500.00 | 0.14 | 0.00 | 0.19 | 0.00 | - | 3 | 3 | 74.02% |
Opciones de ventapara3 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240503P00310000 | 2024-04-29 9:58AM EDT | 310.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 6 | 53 | 114.06% |
| GS240503P00315000 | 2024-04-10 9:34AM EDT | 315.00 | 0.15 | 0.00 | 3.80 | 0.00 | - | - | 6 | 216.80% |
| GS240503P00320000 | 2024-04-18 10:00AM EDT | 320.00 | 0.06 | 0.00 | 3.80 | 0.00 | - | 10 | 19 | 207.57% |
| GS240503P00325000 | 2024-04-16 11:36AM EDT | 325.00 | 0.14 | 0.00 | 3.80 | 0.00 | - | 10 | 13 | 198.49% |
| GS240503P00330000 | 2024-04-22 11:10AM EDT | 330.00 | 0.01 | 0.00 | 3.80 | 0.00 | - | 4 | 10 | 189.45% |
| GS240503P00335000 | 2024-04-23 3:17PM EDT | 335.00 | 0.19 | 0.00 | 3.80 | 0.00 | - | 16 | 37 | 180.52% |
| GS240503P00340000 | 2024-04-26 1:28PM EDT | 340.00 | 0.01 | 0.00 | 3.80 | 0.00 | - | 1 | 43 | 171.68% |
| GS240503P00345000 | 2024-04-18 11:19AM EDT | 345.00 | 0.15 | 0.00 | 3.80 | 0.00 | - | 1 | 19 | 162.89% |
| GS240503P00350000 | 2024-04-23 3:12PM EDT | 350.00 | 0.15 | 0.00 | 0.15 | +0.02 | +15.38% | 5 | 49 | 89.45% |
| GS240503P00352500 | 2024-04-25 2:02PM EDT | 352.50 | 0.04 | 0.00 | 2.52 | 0.00 | - | - | 6 | 136.28% |
| GS240503P00355000 | 2024-04-25 2:44PM EDT | 355.00 | 0.07 | 0.00 | 2.84 | 0.00 | - | 1 | 15 | 135.79% |
| GS240503P00360000 | 2024-04-30 12:07PM EDT | 360.00 | 0.01 | 0.00 | 2.73 | 0.00 | - | 1 | 113 | 126.42% |
| GS240503P00362500 | 2024-04-22 3:40PM EDT | 362.50 | 0.13 | 0.00 | 0.05 | 0.00 | - | - | 11 | 66.41% |
| GS240503P00365000 | 2024-04-26 11:57AM EDT | 365.00 | 0.02 | 0.00 | 2.73 | 0.00 | - | 20 | 89 | 118.26% |
| GS240503P00367500 | 2024-04-19 3:36PM EDT | 367.50 | 0.41 | 0.00 | 2.60 | 0.00 | - | 5 | 6 | 112.89% |
| GS240503P00370000 | 2024-04-29 3:43PM EDT | 370.00 | 0.01 | 0.01 | 2.55 | 0.00 | - | 5 | 157 | 108.45% |
| GS240503P00372500 | 2024-04-26 12:36PM EDT | 372.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 1,069 | 53.91% |
| GS240503P00375000 | 2024-04-26 10:06AM EDT | 375.00 | 0.09 | 0.00 | 2.58 | 0.00 | - | 12 | 1,704 | 100.61% |
| GS240503P00377500 | 2024-04-26 12:36PM EDT | 377.50 | 0.05 | 0.00 | 2.62 | 0.00 | - | 1 | 31 | 96.97% |
| GS240503P00380000 | 2024-04-30 2:30PM EDT | 380.00 | 0.02 | 0.00 | 0.20 | -0.01 | -33.33% | 6 | 287 | 57.81% |
| GS240503P00382500 | 2024-04-29 11:20AM EDT | 382.50 | 0.01 | 0.00 | 2.71 | 0.00 | - | 1 | 35 | 89.65% |
| GS240503P00385000 | 2024-04-30 2:51PM EDT | 385.00 | 0.02 | 0.02 | 0.04 | 0.00 | - | 1 | 228 | 46.29% |
| GS240503P00387500 | 2024-04-30 2:38PM EDT | 387.50 | 0.03 | 0.02 | 1.97 | -0.15 | -83.33% | 12 | 103 | 75.39% |
| GS240503P00390000 | 2024-04-30 3:25PM EDT | 390.00 | 0.03 | 0.01 | 0.16 | -0.02 | -40.00% | 37 | 511 | 49.81% |
| GS240503P00392500 | 2024-04-30 10:15AM EDT | 392.50 | 0.05 | 0.01 | 1.73 | -0.02 | -28.57% | 1 | 69 | 65.38% |
| GS240503P00395000 | 2024-04-30 9:30AM EDT | 395.00 | 0.03 | 0.01 | 0.05 | -0.01 | -25.00% | 27 | 118 | 36.91% |
| GS240503P00397500 | 2024-04-29 3:28PM EDT | 397.50 | 0.06 | 0.02 | 0.06 | 0.00 | - | 9 | 117 | 35.16% |
| GS240503P00400000 | 2024-04-30 2:01PM EDT | 400.00 | 0.05 | 0.03 | 0.07 | -0.04 | -44.44% | 84 | 540 | 33.20% |
| GS240503P00402500 | 2024-04-30 3:32PM EDT | 402.50 | 0.09 | 0.05 | 0.09 | -0.01 | -10.00% | 20 | 119 | 31.54% |
| GS240503P00405000 | 2024-04-30 1:45PM EDT | 405.00 | 0.11 | 0.09 | 0.13 | 0.00 | - | 22 | 374 | 30.47% |
| GS240503P00407500 | 2024-04-30 3:59PM EDT | 407.50 | 0.17 | 0.16 | 0.22 | +0.02 | +13.33% | 27 | 356 | 30.27% |
| GS240503P00410000 | 2024-04-30 3:58PM EDT | 410.00 | 0.28 | 0.27 | 0.32 | +0.06 | +27.27% | 139 | 546 | 29.25% |
| GS240503P00412500 | 2024-04-30 3:58PM EDT | 412.50 | 0.47 | 0.42 | 0.49 | +0.15 | +46.88% | 185 | 561 | 28.61% |
| GS240503P00415000 | 2024-04-30 3:59PM EDT | 415.00 | 0.71 | 0.65 | 0.79 | +0.24 | +51.06% | 234 | 811 | 28.61% |
| GS240503P00417500 | 2024-04-30 3:26PM EDT | 417.50 | 1.03 | 1.00 | 1.22 | +0.40 | +63.49% | 299 | 364 | 28.59% |
| GS240503P00420000 | 2024-04-30 3:59PM EDT | 420.00 | 1.63 | 1.54 | 1.75 | +0.75 | +85.23% | 681 | 932 | 28.06% |
| GS240503P00422500 | 2024-04-30 3:59PM EDT | 422.50 | 2.33 | 2.27 | 2.54 | +0.86 | +58.50% | 136 | 267 | 28.15% |
| GS240503P00425000 | 2024-04-30 3:46PM EDT | 425.00 | 3.25 | 3.20 | 3.40 | +1.29 | +65.82% | 342 | 762 | 27.27% |
| GS240503P00427500 | 2024-04-30 3:59PM EDT | 427.50 | 4.60 | 4.35 | 4.70 | +1.88 | +69.12% | 153 | 819 | 27.80% |
| GS240503P00430000 | 2024-04-30 3:58PM EDT | 430.00 | 5.90 | 5.75 | 6.05 | +2.09 | +54.86% | 221 | 323 | 27.12% |
| GS240503P00432500 | 2024-04-30 1:13PM EDT | 432.50 | 7.04 | 7.35 | 7.85 | +2.04 | +40.80% | 61 | 120 | 28.04% |
| GS240503P00435000 | 2024-04-30 11:09AM EDT | 435.00 | 7.50 | 9.15 | 10.20 | +0.99 | +15.21% | 12 | 37 | 32.08% |
| GS240503P00440000 | 2024-04-30 9:38AM EDT | 440.00 | 12.15 | 12.50 | 16.45 | +2.15 | +21.50% | 20 | 30 | 51.92% |
| GS240503P00470000 | 2024-04-01 3:56PM EDT | 470.00 | 56.45 | 40.45 | 45.45 | 0.00 | - | 1 | 0 | 90.55% |
© 2024 Yahoo. Todos los derechos reservados.