Mercados españoles cerrados
IBEX 35
11.154,60 +170,90 (+1,56%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dólar/Euro
1,0699 -0,0034 (-0,32%) Petróleo Brent
89,36 +0,35 (+0,39%) Oro
2.349,60 +7,10 (+0,30%) Bitcoin EUR
58.868,09 -1.223,06 (-2,04%)
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 comprapara19 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240719C00170000 | 2024-03-04 2:24PM EDT | 170.00 | 227.85 | 241.00 | 249.15 | 0.00 | - | 1 | 1 | 0.00% |
| GS240719C00210000 | 2024-01-19 3:41PM EDT | 210.00 | 174.38 | 172.05 | 177.80 | 0.00 | - | 55 | 55 | 0.00% |
| GS240719C00230000 | 2024-04-05 1:07PM EDT | 230.00 | 179.60 | 196.60 | 200.95 | 0.00 | - | 1 | 1 | 68.82% |
| GS240719C00250000 | 2024-03-20 9:32AM EDT | 250.00 | 139.60 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| GS240719C00275000 | 2024-03-04 11:01AM EDT | 275.00 | 120.72 | 138.85 | 145.50 | 0.00 | - | 6 | 8 | 0.00% |
| GS240719C00285000 | 2024-04-26 2:07PM EDT | 285.00 | 144.13 | 141.95 | 146.35 | +15.23 | +11.82% | 1 | 2 | 50.11% |
| GS240719C00290000 | 2024-04-08 9:38AM EDT | 290.00 | 124.00 | 136.95 | 141.40 | 0.00 | - | - | 1 | 58.86% |
| GS240719C00300000 | 2024-04-11 10:53AM EDT | 300.00 | 99.85 | 127.35 | 131.50 | 0.00 | - | 2 | 8 | 55.08% |
| GS240719C00315000 | 2024-04-05 2:49PM EDT | 315.00 | 95.70 | 112.45 | 116.55 | 0.00 | - | 1 | 13 | 49.21% |
| GS240719C00320000 | 2024-04-12 1:22PM EDT | 320.00 | 73.45 | 107.45 | 111.75 | 0.00 | - | 10 | 17 | 47.88% |
| GS240719C00325000 | 2024-01-08 4:35PM EDT | 325.00 | 73.65 | 68.40 | 69.50 | 0.00 | - | 2 | 8 | 0.00% |
| GS240719C00330000 | 2024-04-02 12:06PM EDT | 330.00 | 86.63 | 97.80 | 102.00 | 0.00 | - | 2 | 10 | 44.68% |
| GS240719C00335000 | 2024-03-26 9:31AM EDT | 335.00 | 76.63 | 82.00 | 85.05 | 0.00 | - | 1 | 21 | 0.00% |
| GS240719C00340000 | 2024-03-27 11:46AM EDT | 340.00 | 75.56 | 88.30 | 92.45 | 0.00 | - | 1 | 12 | 41.99% |
| GS240719C00345000 | 2024-04-12 9:53AM EDT | 345.00 | 53.33 | 83.40 | 87.55 | 0.00 | - | 2 | 67 | 40.28% |
| GS240719C00350000 | 2024-04-26 9:45AM EDT | 350.00 | 78.89 | 78.75 | 82.70 | +7.21 | +10.06% | 1 | 81 | 38.68% |
| GS240719C00355000 | 2024-04-26 9:45AM EDT | 355.00 | 74.10 | 74.25 | 78.10 | +0.10 | +0.14% | 1 | 166 | 37.65% |
| GS240719C00360000 | 2024-04-16 1:32PM EDT | 360.00 | 45.00 | 69.30 | 73.45 | 0.00 | - | 1 | 31 | 36.43% |
| GS240719C00365000 | 2024-04-25 10:14AM EDT | 365.00 | 57.35 | 65.05 | 68.75 | 0.00 | - | 5 | 34 | 35.05% |
| GS240719C00370000 | 2024-04-25 10:14AM EDT | 370.00 | 53.00 | 60.50 | 64.15 | 0.00 | - | 10 | 74 | 33.82% |
| GS240719C00375000 | 2024-04-19 12:50PM EDT | 375.00 | 39.19 | 56.00 | 59.00 | 0.00 | - | 14 | 64 | 31.49% |
| GS240719C00380000 | 2024-04-22 1:14PM EDT | 380.00 | 42.93 | 51.65 | 54.25 | 0.00 | - | 20 | 177 | 29.90% |
| GS240719C00385000 | 2024-04-25 1:23PM EDT | 385.00 | 40.25 | 47.20 | 49.50 | 0.00 | - | 5 | 677 | 28.27% |
| GS240719C00390000 | 2024-04-25 9:31AM EDT | 390.00 | 41.85 | 43.60 | 46.50 | 0.00 | - | 5 | 358 | 29.43% |
| GS240719C00395000 | 2024-04-26 1:48PM EDT | 395.00 | 41.18 | 39.15 | 41.30 | +7.88 | +23.66% | 1 | 402 | 26.88% |
| GS240719C00400000 | 2024-04-26 3:59PM EDT | 400.00 | 37.20 | 35.80 | 38.45 | +7.70 | +26.10% | 9 | 2,130 | 27.76% |
| GS240719C00405000 | 2024-04-26 12:50PM EDT | 405.00 | 33.58 | 32.15 | 34.50 | +6.88 | +25.77% | 6 | 336 | 26.81% |
| GS240719C00410000 | 2024-04-26 1:48PM EDT | 410.00 | 30.07 | 28.85 | 30.20 | +5.57 | +22.73% | 7 | 873 | 25.23% |
| GS240719C00415000 | 2024-04-26 3:29PM EDT | 415.00 | 27.00 | 25.35 | 26.90 | +5.50 | +25.58% | 12 | 1,768 | 24.80% |
| GS240719C00420000 | 2024-04-26 1:25PM EDT | 420.00 | 23.48 | 22.35 | 23.80 | +4.98 | +26.92% | 8 | 835 | 24.40% |
| GS240719C00425000 | 2024-04-26 1:15PM EDT | 425.00 | 20.60 | 20.45 | 20.80 | +4.18 | +25.46% | 29 | 522 | 23.89% |
| GS240719C00430000 | 2024-04-26 3:53PM EDT | 430.00 | 18.35 | 17.80 | 18.20 | +4.16 | +29.32% | 74 | 556 | 23.64% |
| GS240719C00435000 | 2024-04-26 3:27PM EDT | 435.00 | 15.80 | 15.40 | 15.80 | +4.05 | +34.47% | 12 | 725 | 23.37% |
| GS240719C00440000 | 2024-04-26 3:27PM EDT | 440.00 | 13.60 | 13.25 | 13.65 | +3.65 | +36.68% | 6 | 438 | 23.17% |
| GS240719C00450000 | 2024-04-26 3:54PM EDT | 450.00 | 9.70 | 9.45 | 9.90 | +2.95 | +43.70% | 680 | 1,247 | 22.70% |
| GS240719C00460000 | 2024-04-26 3:38PM EDT | 460.00 | 6.86 | 6.55 | 7.10 | +2.16 | +45.96% | 9 | 259 | 22.50% |
| GS240719C00470000 | 2024-04-26 12:25PM EDT | 470.00 | 4.60 | 4.45 | 4.95 | +1.30 | +39.39% | 1 | 133 | 22.29% |
| GS240719C00480000 | 2024-04-26 12:41PM EDT | 480.00 | 3.25 | 3.05 | 3.30 | +1.08 | +49.77% | 35 | 88 | 21.99% |
| GS240719C00490000 | 2024-04-25 9:55AM EDT | 490.00 | 1.42 | 1.92 | 2.22 | 0.00 | - | 10 | 152 | 21.95% |
| GS240719C00500000 | 2024-04-26 3:41PM EDT | 500.00 | 1.47 | 1.43 | 1.51 | +0.29 | +24.58% | 650 | 779 | 22.08% |
| GS240719C00520000 | 2024-04-24 11:39AM EDT | 520.00 | 0.54 | 0.64 | 0.74 | 0.00 | - | 6 | 72 | 22.71% |
| GS240719C00540000 | 2024-04-22 3:44PM EDT | 540.00 | 0.27 | 0.31 | 0.40 | 0.00 | - | 5 | 219 | 23.68% |
| GS240719C00560000 | 2024-04-24 11:06AM EDT | 560.00 | 0.14 | 0.14 | 0.20 | -0.03 | -17.65% | 1 | 270 | 24.29% |
Opciones de ventapara19 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240719P00170000 | 2024-04-25 9:30AM EDT | 170.00 | 0.02 | 0.02 | 0.22 | 0.00 | - | 1 | 16 | 72.85% |
| GS240719P00175000 | 2024-04-01 12:35PM EDT | 175.00 | 0.03 | 0.00 | 0.26 | 0.00 | - | 2 | 9 | 71.29% |
| GS240719P00180000 | 2024-03-14 2:37PM EDT | 180.00 | 0.12 | 0.06 | 0.57 | 0.00 | - | 2 | 11 | 76.66% |
| GS240719P00185000 | 2024-03-15 2:51PM EDT | 185.00 | 0.18 | 0.07 | 0.28 | 0.00 | - | 2 | 6 | 69.34% |
| GS240719P00190000 | 2024-04-25 3:13PM EDT | 190.00 | 0.06 | 0.00 | 0.28 | 0.00 | - | 30 | 38 | 65.63% |
| GS240719P00195000 | 2024-03-15 2:52PM EDT | 195.00 | 0.19 | 0.00 | 0.30 | 0.00 | - | 2 | 5 | 64.16% |
| GS240719P00200000 | 2024-04-25 11:27AM EDT | 200.00 | 0.09 | 0.01 | 0.29 | 0.00 | - | 49 | 61 | 62.21% |
| GS240719P00210000 | 2024-02-26 2:37PM EDT | 210.00 | 0.28 | 0.09 | 0.37 | 0.00 | - | 2 | 9 | 61.47% |
| GS240719P00220000 | 2024-02-23 3:54PM EDT | 220.00 | 0.28 | 0.06 | 0.35 | 0.00 | - | 2 | 3 | 56.93% |
| GS240719P00230000 | 2024-03-22 2:33PM EDT | 230.00 | 0.25 | 0.10 | 0.20 | 0.00 | - | 1 | 134 | 51.51% |
| GS240719P00240000 | 2024-04-12 12:59PM EDT | 240.00 | 0.39 | 0.05 | 0.32 | 0.00 | - | 1 | 27 | 52.95% |
| GS240719P00245000 | 2023-11-30 3:09PM EDT | 245.00 | 2.64 | 1.01 | 1.16 | 0.00 | - | - | 1 | 61.54% |
| GS240719P00250000 | 2024-04-19 2:42PM EDT | 250.00 | 0.22 | 0.06 | 0.33 | 0.00 | - | 7 | 82 | 49.76% |
| GS240719P00255000 | 2024-04-19 2:42PM EDT | 255.00 | 0.28 | 0.09 | 0.33 | 0.00 | - | 2 | 13 | 48.10% |
| GS240719P00260000 | 2024-04-22 1:04PM EDT | 260.00 | 0.22 | 0.00 | 0.34 | 0.00 | - | 2 | 20 | 46.66% |
| GS240719P00265000 | 2024-02-01 10:43AM EDT | 265.00 | 1.13 | 0.83 | 0.93 | 0.00 | - | - | 1 | 51.99% |
| GS240719P00270000 | 2024-04-12 2:09PM EDT | 270.00 | 0.75 | 0.10 | 0.37 | 0.00 | - | 1 | 5 | 43.97% |
| GS240719P00275000 | 2024-04-11 3:45PM EDT | 275.00 | 0.68 | 0.00 | 0.38 | 0.00 | - | 1 | 19 | 42.58% |
| GS240719P00280000 | 2024-04-11 3:45PM EDT | 280.00 | 0.75 | 0.12 | 0.41 | 0.00 | - | 2 | 29 | 41.46% |
| GS240719P00285000 | 2024-02-01 4:48PM EDT | 285.00 | 2.09 | 1.34 | 1.46 | 0.00 | - | 1 | 47 | 49.39% |
| GS240719P00290000 | 2024-04-16 2:55PM EDT | 290.00 | 0.78 | 0.13 | 0.37 | 0.00 | - | 1 | 7 | 37.84% |
| GS240719P00295000 | 2024-04-22 3:24PM EDT | 295.00 | 0.42 | 0.16 | 0.38 | -0.10 | -19.23% | 1 | 33 | 36.50% |
| GS240719P00300000 | 2024-04-25 10:02AM EDT | 300.00 | 0.55 | 0.31 | 0.42 | 0.00 | - | 10 | 43 | 35.57% |
| GS240719P00305000 | 2024-04-22 2:09PM EDT | 305.00 | 0.51 | 0.36 | 0.48 | -0.17 | -25.00% | 1 | 20 | 34.82% |
| GS240719P00310000 | 2024-04-25 12:08PM EDT | 310.00 | 0.60 | 0.41 | 0.53 | -0.05 | -7.69% | 1 | 66 | 33.86% |
| GS240719P00315000 | 2024-04-17 10:00AM EDT | 315.00 | 1.19 | 0.48 | 0.58 | 0.00 | - | 1 | 152 | 32.89% |
| GS240719P00320000 | 2024-04-19 2:55PM EDT | 320.00 | 1.35 | 0.55 | 0.65 | 0.00 | - | 1 | 249 | 32.03% |
| GS240719P00325000 | 2024-04-26 10:02AM EDT | 325.00 | 0.78 | 0.63 | 0.73 | -0.02 | -2.50% | 2 | 49 | 31.19% |
| GS240719P00330000 | 2024-04-26 2:59PM EDT | 330.00 | 0.80 | 0.71 | 0.82 | -0.26 | -24.53% | 4 | 123 | 30.35% |
| GS240719P00335000 | 2024-04-24 10:57AM EDT | 335.00 | 1.11 | 0.80 | 0.92 | 0.00 | - | 2 | 24 | 29.49% |
| GS240719P00340000 | 2024-04-25 2:26PM EDT | 340.00 | 1.33 | 0.94 | 1.06 | 0.00 | - | 4 | 102 | 28.78% |
| GS240719P00345000 | 2024-04-26 12:10PM EDT | 345.00 | 1.28 | 1.09 | 1.34 | -0.18 | -12.33% | 5 | 54 | 28.65% |
| GS240719P00350000 | 2024-04-26 3:48PM EDT | 350.00 | 1.36 | 1.29 | 1.53 | -0.50 | -26.88% | 8 | 495 | 27.91% |
| GS240719P00355000 | 2024-04-25 3:41PM EDT | 355.00 | 2.09 | 1.49 | 1.66 | 0.00 | - | 1 | 140 | 26.83% |
| GS240719P00360000 | 2024-04-25 11:34AM EDT | 360.00 | 2.73 | 1.77 | 1.91 | 0.00 | - | 6 | 80 | 26.12% |
| GS240719P00365000 | 2024-04-26 11:07AM EDT | 365.00 | 2.50 | 2.09 | 2.25 | -0.29 | -10.39% | 1 | 65 | 25.57% |
| GS240719P00370000 | 2024-04-26 10:02AM EDT | 370.00 | 2.56 | 2.46 | 2.64 | -1.19 | -31.73% | 22 | 143 | 25.00% |
| GS240719P00375000 | 2024-04-26 12:56PM EDT | 375.00 | 3.15 | 2.91 | 3.15 | -1.45 | -31.52% | 4 | 266 | 24.57% |
| GS240719P00380000 | 2024-04-26 3:17PM EDT | 380.00 | 3.61 | 3.50 | 3.70 | -1.69 | -31.89% | 36 | 234 | 24.03% |
| GS240719P00385000 | 2024-04-26 3:51PM EDT | 385.00 | 4.15 | 4.15 | 4.40 | -2.30 | -35.66% | 214 | 372 | 23.62% |
| GS240719P00390000 | 2024-04-26 3:58PM EDT | 390.00 | 4.97 | 4.95 | 5.25 | -1.88 | -27.45% | 380 | 743 | 23.28% |
| GS240719P00395000 | 2024-04-26 3:55PM EDT | 395.00 | 5.95 | 5.80 | 6.20 | -1.92 | -24.40% | 52 | 564 | 22.88% |
| GS240719P00400000 | 2024-04-26 3:58PM EDT | 400.00 | 7.07 | 7.00 | 7.40 | -2.33 | -24.79% | 541 | 645 | 22.64% |
| GS240719P00405000 | 2024-04-26 3:40PM EDT | 405.00 | 8.50 | 8.25 | 8.65 | -2.95 | -25.76% | 93 | 300 | 22.23% |
| GS240719P00410000 | 2024-04-26 3:41PM EDT | 410.00 | 9.84 | 9.75 | 10.20 | -2.86 | -22.52% | 116 | 410 | 21.99% |
| GS240719P00415000 | 2024-04-26 3:40PM EDT | 415.00 | 11.64 | 11.40 | 11.85 | -3.15 | -21.30% | 56 | 134 | 21.62% |
| GS240719P00420000 | 2024-04-26 3:51PM EDT | 420.00 | 13.42 | 13.30 | 13.85 | -4.23 | -23.97% | 30 | 107 | 21.44% |
| GS240719P00425000 | 2024-04-26 3:27PM EDT | 425.00 | 15.55 | 15.50 | 15.95 | -4.45 | -22.25% | 16 | 85 | 21.10% |
| GS240719P00430000 | 2024-04-26 3:54PM EDT | 430.00 | 17.91 | 17.95 | 18.35 | -4.69 | -20.75% | 35 | 104 | 20.86% |
| GS240719P00435000 | 2024-04-26 3:34PM EDT | 435.00 | 20.45 | 20.55 | 21.00 | -7.65 | -27.22% | 8 | 12 | 20.65% |
| GS240719P00440000 | 2024-04-19 11:20AM EDT | 440.00 | 39.71 | 23.25 | 23.95 | 0.00 | - | 5 | 11 | 20.52% |
| GS240719P00450000 | 2024-04-01 11:47AM EDT | 450.00 | 42.16 | 29.55 | 30.90 | 0.00 | - | 1 | 3 | 20.79% |
| GS240719P00460000 | 2024-04-05 2:07PM EDT | 460.00 | 54.40 | 36.00 | 38.35 | 0.00 | - | 2 | 3 | 20.73% |
| GS240719P00470000 | 2024-04-12 11:10AM EDT | 470.00 | 81.65 | 44.00 | 47.55 | 0.00 | - | 2 | 1 | 22.61% |
| GS240719P00480000 | 2024-01-05 1:40PM EDT | 480.00 | 94.05 | 91.00 | 96.25 | 0.00 | - | 2 | 0 | 74.20% |
© 2024 Yahoo. Todos los derechos reservados.