Mercados españoles cerrados
IBEX 35
10.854,40 -246,40 (-2,22%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dólar/Euro
1,0670 -0,0055 (-0,51%) Petróleo Brent
87,88 +0,02 (+0,02%) Oro
2.299,60 -3,30 (-0,14%) Bitcoin EUR
56.640,20 -2.750,43 (-4,63%)
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 comprapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240524C00300000 | 2024-04-22 1:30PM EDT | 300.00 | 116.80 | 126.65 | 129.15 | 0.00 | - | - | 1 | 77.27% |
| GS240524C00335000 | 2024-04-25 11:55AM EDT | 335.00 | 83.75 | 91.95 | 94.30 | 0.00 | - | 1 | 2 | 58.57% |
| GS240524C00350000 | 2024-04-26 9:51AM EDT | 350.00 | 77.01 | 77.05 | 79.25 | 0.00 | - | 1 | 1 | 50.05% |
| GS240524C00360000 | 2024-04-22 2:40PM EDT | 360.00 | 58.15 | 67.05 | 69.55 | 0.00 | - | 1 | 1 | 52.73% |
| GS240524C00370000 | 2024-04-24 10:07AM EDT | 370.00 | 56.00 | 57.30 | 59.65 | 0.00 | - | 1 | 1 | 46.83% |
| GS240524C00375000 | 2024-04-26 1:26PM EDT | 375.00 | 54.59 | 52.40 | 54.80 | 0.00 | - | 1 | 2 | 44.29% |
| GS240524C00380000 | 2024-04-09 11:19AM EDT | 380.00 | 35.90 | 47.40 | 49.80 | 0.00 | - | 1 | 2 | 41.04% |
| GS240524C00385000 | 2024-04-15 3:20PM EDT | 385.00 | 22.60 | 42.60 | 45.05 | 0.00 | - | 5 | 6 | 38.78% |
| GS240524C00390000 | 2024-04-19 1:51PM EDT | 390.00 | 22.76 | 38.05 | 40.30 | 0.00 | - | 1 | 14 | 36.38% |
| GS240524C00395000 | 2024-04-29 11:18AM EDT | 395.00 | 39.44 | 33.40 | 35.65 | 0.00 | - | 1 | 11 | 34.17% |
| GS240524C00400000 | 2024-04-29 11:18AM EDT | 400.00 | 34.77 | 29.25 | 31.10 | 0.00 | - | 1 | 39 | 32.06% |
| GS240524C00405000 | 2024-04-29 11:31AM EDT | 405.00 | 30.00 | 25.05 | 26.70 | 0.00 | - | 1 | 30 | 30.13% |
| GS240524C00410000 | 2024-04-29 10:42AM EDT | 410.00 | 22.64 | 20.45 | 21.70 | -2.71 | -10.69% | 1 | 54 | 26.24% |
| GS240524C00415000 | 2024-04-30 10:48AM EDT | 415.00 | 20.00 | 17.15 | 17.80 | -2.27 | -10.19% | 4 | 20 | 24.95% |
| GS240524C00420000 | 2024-04-30 11:00AM EDT | 420.00 | 16.60 | 13.85 | 14.30 | -0.72 | -4.16% | 7 | 50 | 24.00% |
| GS240524C00425000 | 2024-04-30 10:04AM EDT | 425.00 | 12.05 | 10.80 | 11.25 | -2.70 | -18.31% | 5 | 84 | 23.33% |
| GS240524C00430000 | 2024-04-30 2:49PM EDT | 430.00 | 8.82 | 8.35 | 8.60 | -1.86 | -17.42% | 24 | 79 | 22.72% |
| GS240524C00435000 | 2024-04-30 2:05PM EDT | 435.00 | 6.40 | 6.15 | 6.40 | -1.73 | -21.28% | 12 | 39 | 22.24% |
| GS240524C00440000 | 2024-04-30 1:25PM EDT | 440.00 | 4.85 | 4.40 | 4.85 | -1.65 | -25.38% | 97 | 104 | 22.41% |
| GS240524C00445000 | 2024-04-30 9:45AM EDT | 445.00 | 3.00 | 3.05 | 3.25 | -1.55 | -34.07% | 5 | 87 | 21.53% |
| GS240524C00450000 | 2024-04-30 1:12PM EDT | 450.00 | 2.23 | 2.07 | 2.32 | -1.24 | -35.73% | 42 | 91 | 21.63% |
| GS240524C00455000 | 2024-04-29 2:42PM EDT | 455.00 | 1.32 | 1.37 | 1.49 | -0.97 | -42.36% | 11 | 146 | 21.17% |
| GS240524C00460000 | 2024-04-30 12:35PM EDT | 460.00 | 0.99 | 0.91 | 1.05 | -0.56 | -36.13% | 2 | 27 | 21.49% |
| GS240524C00465000 | 2024-04-30 12:59PM EDT | 465.00 | 0.65 | 0.58 | 0.82 | -0.36 | -35.64% | 3 | 20 | 22.35% |
| GS240524C00470000 | 2024-04-29 3:02PM EDT | 470.00 | 0.41 | 0.39 | 0.53 | -0.25 | -37.88% | 1 | 9 | 22.29% |
| GS240524C00475000 | 2024-04-29 2:38PM EDT | 475.00 | 0.45 | 0.25 | 0.35 | 0.00 | - | 1 | 2 | 22.39% |
| GS240524C00480000 | 2024-04-09 11:14AM EDT | 480.00 | 0.62 | 0.16 | 0.25 | 0.00 | - | - | 4 | 22.85% |
| GS240524C00510000 | 2024-04-15 10:11AM EDT | 510.00 | 0.13 | 0.01 | 0.26 | 0.00 | - | - | 18 | 32.52% |
Opciones de ventapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240524P00295000 | 2024-04-26 10:31AM EDT | 295.00 | 0.15 | 0.00 | 0.27 | 0.00 | - | 1 | 1 | 58.11% |
| GS240524P00310000 | 2024-04-09 1:31PM EDT | 310.00 | 0.39 | 0.00 | 0.22 | 0.00 | - | - | 1 | 54.30% |
| GS240524P00330000 | 2024-04-25 11:55AM EDT | 330.00 | 0.17 | 0.00 | 0.30 | 0.00 | - | 1 | 1 | 46.83% |
| GS240524P00335000 | 2024-04-25 10:37AM EDT | 335.00 | 0.21 | 0.04 | 0.30 | 0.00 | - | 2 | 3 | 44.43% |
| GS240524P00345000 | 2024-04-26 12:15PM EDT | 345.00 | 0.17 | 0.06 | 0.32 | 0.00 | - | 1 | 4 | 40.14% |
| GS240524P00350000 | 2024-04-30 1:39PM EDT | 350.00 | 0.15 | 0.11 | 0.19 | -0.01 | -6.25% | 10 | 28 | 34.96% |
| GS240524P00355000 | 2024-04-29 2:58PM EDT | 355.00 | 0.16 | 0.14 | 0.20 | 0.00 | - | 7 | 29 | 33.01% |
| GS240524P00360000 | 2024-04-29 2:58PM EDT | 360.00 | 0.21 | 0.17 | 0.26 | +0.02 | +10.53% | 10 | 27 | 32.06% |
| GS240524P00365000 | 2024-04-26 1:09PM EDT | 365.00 | 0.32 | 0.22 | 0.30 | 0.00 | - | 4 | 8 | 30.52% |
| GS240524P00370000 | 2024-04-26 1:09PM EDT | 370.00 | 0.39 | 0.27 | 0.36 | 0.00 | - | 2 | 24 | 29.10% |
| GS240524P00375000 | 2024-04-30 11:12AM EDT | 375.00 | 0.37 | 0.35 | 0.44 | +0.03 | +8.82% | 30 | 16 | 27.78% |
| GS240524P00380000 | 2024-04-29 3:21PM EDT | 380.00 | 0.44 | 0.45 | 0.54 | 0.00 | - | 6 | 33 | 26.44% |
| GS240524P00385000 | 2024-04-29 3:19PM EDT | 385.00 | 0.52 | 0.63 | 0.72 | 0.00 | - | 26 | 47 | 25.49% |
| GS240524P00390000 | 2024-04-29 11:09AM EDT | 390.00 | 0.66 | 0.83 | 1.08 | 0.00 | - | 12 | 47 | 25.28% |
| GS240524P00395000 | 2024-04-30 1:07PM EDT | 395.00 | 1.09 | 1.11 | 1.28 | +0.19 | +21.11% | 8 | 51 | 23.60% |
| GS240524P00400000 | 2024-04-30 2:50PM EDT | 400.00 | 1.51 | 1.60 | 1.76 | +0.31 | +25.83% | 147 | 757 | 22.85% |
| GS240524P00405000 | 2024-04-30 11:30AM EDT | 405.00 | 1.96 | 2.23 | 2.35 | +0.23 | +13.29% | 5 | 94 | 21.92% |
| GS240524P00410000 | 2024-04-30 2:59PM EDT | 410.00 | 2.97 | 3.05 | 3.25 | +0.54 | +22.22% | 10 | 108 | 21.34% |
| GS240524P00415000 | 2024-04-30 2:59PM EDT | 415.00 | 4.07 | 4.25 | 4.45 | +0.70 | +20.77% | 26 | 117 | 20.80% |
| GS240524P00420000 | 2024-04-30 2:51PM EDT | 420.00 | 5.65 | 5.80 | 6.15 | +1.05 | +22.83% | 36 | 136 | 20.62% |
| GS240524P00425000 | 2024-04-30 11:57AM EDT | 425.00 | 7.64 | 7.65 | 8.05 | +1.54 | +25.25% | 22 | 51 | 19.97% |
| GS240524P00430000 | 2024-04-30 3:20PM EDT | 430.00 | 10.04 | 10.10 | 12.60 | +2.59 | +34.77% | 35 | 30 | 24.33% |
| GS240524P00435000 | 2024-04-29 3:45PM EDT | 435.00 | 12.00 | 12.85 | 13.55 | +1.25 | +11.63% | 15 | 26 | 19.55% |
| GS240524P00440000 | 2024-04-30 2:49PM EDT | 440.00 | 15.75 | 15.55 | 17.30 | -0.90 | -5.41% | 21 | 1 | 20.26% |
| GS240524P00450000 | 2024-04-30 12:39PM EDT | 450.00 | 24.00 | 23.35 | 25.45 | +0.50 | +2.13% | 1 | 1 | 21.09% |
© 2024 Yahoo. Todos los derechos reservados.