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
58.882,98 -1.222,32 (-2,03%)
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 comprapara20 de junio de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GS250620C00160000 | 2023-11-29 1:44PM EDT | 160.00 | 183.00 | 224.40 | 229.85 | 0.00 | - | 8 | 8 | 0.00% |
| GS250620C00165000 | 2023-07-17 10:02AM EDT | 165.00 | 164.30 | 163.90 | 170.50 | 0.00 | - | 2 | 0 | 0.00% |
| GS250620C00180000 | 2024-02-28 10:32AM EDT | 180.00 | 210.00 | 236.15 | 243.80 | 0.00 | - | - | 9 | 0.00% |
| GS250620C00200000 | 2024-01-31 3:29PM EDT | 200.00 | 191.75 | 189.45 | 195.95 | 0.00 | - | 1 | 2 | 0.00% |
| GS250620C00210000 | 2024-01-24 12:46PM EDT | 210.00 | 178.00 | 181.35 | 186.90 | 0.00 | - | - | 1 | 0.00% |
| GS250620C00220000 | 2024-01-23 12:01PM EDT | 220.00 | 164.70 | 172.25 | 177.25 | 0.00 | - | 2 | 1 | 0.00% |
| GS250620C00230000 | 2024-03-25 1:53PM EDT | 230.00 | 181.47 | 196.10 | 199.95 | 0.00 | - | 1 | 1 | 34.90% |
| GS250620C00240000 | 2023-12-14 1:19PM EDT | 240.00 | 154.45 | 141.50 | 147.55 | 0.00 | - | 2 | 2 | 0.00% |
| GS250620C00250000 | 2024-02-21 2:48PM EDT | 250.00 | 146.09 | 161.70 | 168.35 | 0.00 | - | 20 | 30 | 0.00% |
| GS250620C00260000 | 2024-03-01 1:20PM EDT | 260.00 | 138.94 | 164.15 | 169.65 | 0.00 | - | 2 | 26 | 28.09% |
| GS250620C00270000 | 2023-10-27 1:49PM EDT | 270.00 | 54.20 | 85.65 | 90.60 | 0.00 | - | 2 | 0 | 0.00% |
| GS250620C00280000 | 2024-04-18 3:18PM EDT | 280.00 | 136.20 | 153.70 | 161.35 | 0.00 | - | 2 | 67 | 41.38% |
| GS250620C00290000 | 2024-04-15 1:20PM EDT | 290.00 | 125.40 | 146.60 | 151.30 | 0.00 | - | 2 | 12 | 38.84% |
| GS250620C00300000 | 2024-04-24 12:04PM EDT | 300.00 | 135.53 | 138.40 | 142.70 | 0.00 | - | 2 | 23 | 37.80% |
| GS250620C00310000 | 2024-04-22 9:37AM EDT | 310.00 | 113.35 | 129.65 | 134.15 | 0.00 | - | 2 | 21 | 36.72% |
| GS250620C00320000 | 2024-04-25 9:33AM EDT | 320.00 | 119.80 | 123.00 | 126.40 | 0.00 | - | 2 | 15 | 36.24% |
| GS250620C00330000 | 2024-04-25 9:34AM EDT | 330.00 | 111.45 | 115.00 | 117.75 | 0.00 | - | 2 | 30 | 34.89% |
| GS250620C00340000 | 2024-04-25 9:34AM EDT | 340.00 | 103.15 | 107.15 | 110.10 | 0.00 | - | 2 | 81 | 34.24% |
| GS250620C00350000 | 2024-04-22 9:38AM EDT | 350.00 | 83.40 | 99.45 | 102.95 | 0.00 | - | 10 | 120 | 33.81% |
| GS250620C00360000 | 2024-04-22 9:38AM EDT | 360.00 | 76.55 | 92.10 | 95.55 | 0.00 | - | 2 | 93 | 33.07% |
| GS250620C00370000 | 2024-04-26 3:03PM EDT | 370.00 | 87.25 | 85.55 | 88.05 | +4.70 | +5.69% | 1 | 57 | 32.13% |
| GS250620C00380000 | 2024-04-26 3:03PM EDT | 380.00 | 80.30 | 78.35 | 81.40 | +5.10 | +6.78% | 1 | 108 | 31.62% |
| GS250620C00390000 | 2024-04-22 10:08AM EDT | 390.00 | 60.20 | 71.30 | 74.55 | 0.00 | - | 3 | 74 | 30.84% |
| GS250620C00400000 | 2024-04-24 2:21PM EDT | 400.00 | 63.20 | 64.05 | 67.55 | 0.00 | - | 2 | 41 | 29.84% |
| GS250620C00410000 | 2024-04-24 2:21PM EDT | 410.00 | 57.30 | 59.15 | 61.45 | 0.00 | - | 2 | 157 | 29.24% |
| GS250620C00420000 | 2024-04-24 2:59PM EDT | 420.00 | 51.93 | 53.30 | 55.90 | 0.00 | - | 1 | 197 | 28.79% |
| GS250620C00430000 | 2024-04-24 3:27PM EDT | 430.00 | 47.30 | 48.75 | 50.45 | +0.43 | +0.92% | 1 | 75 | 28.25% |
| GS250620C00440000 | 2024-04-08 10:15AM EDT | 440.00 | 35.65 | 44.05 | 45.45 | 0.00 | - | 1 | 80 | 27.80% |
| GS250620C00450000 | 2024-04-26 9:32AM EDT | 450.00 | 35.75 | 39.10 | 41.05 | +7.40 | +26.10% | 2 | 60 | 27.52% |
| GS250620C00460000 | 2024-04-11 1:59PM EDT | 460.00 | 24.27 | 34.50 | 36.65 | 0.00 | - | 20 | 74 | 27.08% |
| GS250620C00470000 | 2024-03-27 9:55AM EDT | 470.00 | 25.95 | 30.35 | 31.35 | 0.00 | - | 1 | 135 | 25.98% |
| GS250620C00480000 | 2024-04-24 12:04PM EDT | 480.00 | 26.00 | 27.30 | 28.85 | 0.00 | - | 2 | 103 | 26.28% |
| GS250620C00490000 | 2024-04-23 11:27AM EDT | 490.00 | 22.85 | 23.65 | 25.65 | 0.00 | - | 50 | 136 | 26.04% |
| GS250620C00500000 | 2024-04-26 9:47AM EDT | 500.00 | 21.07 | 21.80 | 22.65 | +2.27 | +12.07% | 1 | 92 | 25.76% |
| GS250620C00520000 | 2024-04-23 10:30AM EDT | 520.00 | 14.90 | 15.45 | 17.50 | 0.00 | - | 2 | 81 | 25.26% |
| GS250620C00540000 | 2024-04-15 10:05AM EDT | 540.00 | 9.55 | 13.00 | 13.60 | 0.00 | - | 1 | 108 | 25.01% |
| GS250620C00560000 | 2024-04-25 3:25PM EDT | 560.00 | 8.25 | 9.70 | 10.50 | 0.00 | - | 1 | 110 | 24.80% |
| GS250620C00570000 | 2024-04-04 12:02PM EDT | 570.00 | 7.35 | 8.50 | 9.20 | 0.00 | - | 1 | 342 | 24.70% |
| GS250620C00590000 | 2024-04-11 10:48AM EDT | 590.00 | 4.15 | 6.40 | 7.00 | 0.00 | - | 1 | 7 | 24.50% |
| GS250620C00600000 | 2024-04-01 3:54PM EDT | 600.00 | 4.90 | 5.55 | 6.00 | 0.00 | - | 24 | 23 | 24.32% |
| GS250620C00620000 | 2024-04-22 9:51AM EDT | 620.00 | 2.80 | 4.10 | 4.60 | 0.00 | - | 10 | 5 | 24.27% |
Opciones de ventapara20 de junio de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GS250620P00150000 | 2024-04-17 11:15AM EDT | 150.00 | 0.86 | 0.30 | 1.45 | 0.00 | - | 2 | 1,199 | 51.11% |
| GS250620P00155000 | 2024-03-15 2:40PM EDT | 155.00 | 1.17 | 0.87 | 1.67 | 0.00 | - | 2 | 195 | 50.84% |
| GS250620P00160000 | 2024-01-30 11:23AM EDT | 160.00 | 1.50 | 0.76 | 1.59 | 0.00 | - | 2 | 41 | 48.96% |
| GS250620P00165000 | 2024-04-16 11:11AM EDT | 165.00 | 1.35 | 0.08 | 1.73 | 0.00 | - | 1 | 37 | 48.25% |
| GS250620P00170000 | 2023-10-23 10:57AM EDT | 170.00 | 5.00 | 1.68 | 9.60 | 0.00 | - | 2 | 4 | 59.85% |
| GS250620P00175000 | 2024-02-12 4:03PM EDT | 175.00 | 1.65 | 1.15 | 1.93 | 0.00 | - | 2 | 3 | 46.44% |
| GS250620P00180000 | 2024-02-27 2:17PM EDT | 180.00 | 1.65 | 1.20 | 2.21 | 0.00 | - | 1 | 32 | 46.27% |
| GS250620P00185000 | 2023-11-20 10:44AM EDT | 185.00 | 3.50 | 1.19 | 9.15 | 0.00 | - | 1 | 4 | 53.85% |
| GS250620P00190000 | 2023-12-07 3:48PM EDT | 190.00 | 3.80 | 1.54 | 10.00 | 0.00 | - | 1 | 4 | 53.77% |
| GS250620P00195000 | 2024-02-16 11:10AM EDT | 195.00 | 2.30 | 1.95 | 2.71 | 0.00 | - | 1 | 11 | 44.15% |
| GS250620P00200000 | 2024-02-21 3:09PM EDT | 200.00 | 2.62 | 1.64 | 2.67 | 0.00 | - | 2 | 78 | 42.76% |
| GS250620P00210000 | 2024-04-17 10:59AM EDT | 210.00 | 2.55 | 1.66 | 2.65 | 0.00 | - | 1 | 27 | 40.27% |
| GS250620P00220000 | 2024-04-19 11:39AM EDT | 220.00 | 2.95 | 1.69 | 3.05 | 0.00 | - | 1 | 34 | 39.10% |
| GS250620P00230000 | 2024-03-19 11:21AM EDT | 230.00 | 3.95 | 3.00 | 4.10 | 0.00 | - | 2 | 34 | 39.36% |
| GS250620P00240000 | 2024-03-06 1:14PM EDT | 240.00 | 4.80 | 4.00 | 4.60 | 0.00 | - | 10 | 32 | 38.11% |
| GS250620P00250000 | 2024-04-18 1:01PM EDT | 250.00 | 4.75 | 2.94 | 4.50 | 0.00 | - | 5 | 153 | 35.67% |
| GS250620P00260000 | 2024-03-08 10:57AM EDT | 260.00 | 6.50 | 5.30 | 6.00 | 0.00 | - | 1 | 312 | 36.11% |
| GS250620P00270000 | 2024-04-05 2:31PM EDT | 270.00 | 6.65 | 4.65 | 5.25 | 0.00 | - | 2 | 109 | 32.71% |
| GS250620P00280000 | 2024-04-23 1:48PM EDT | 280.00 | 6.05 | 5.50 | 6.05 | 0.00 | - | 1 | 459 | 31.85% |
| GS250620P00290000 | 2024-04-26 3:37PM EDT | 290.00 | 6.50 | 6.30 | 6.95 | -0.75 | -10.34% | 1 | 173 | 31.00% |
| GS250620P00300000 | 2024-04-09 12:13PM EDT | 300.00 | 9.85 | 7.40 | 8.00 | 0.00 | - | 1 | 206 | 30.22% |
| GS250620P00310000 | 2024-04-24 3:01PM EDT | 310.00 | 9.30 | 8.50 | 9.20 | 0.00 | - | 3 | 561 | 29.47% |
| GS250620P00320000 | 2024-04-23 2:01PM EDT | 320.00 | 10.54 | 9.80 | 10.65 | 0.00 | - | 10 | 86 | 28.84% |
| GS250620P00330000 | 2024-04-22 10:14AM EDT | 330.00 | 14.00 | 11.25 | 12.70 | 0.00 | - | 5 | 124 | 28.60% |
| GS250620P00340000 | 2024-04-26 3:43PM EDT | 340.00 | 13.22 | 12.90 | 13.80 | -0.93 | -6.57% | 55 | 552 | 27.35% |
| GS250620P00350000 | 2024-04-26 3:13PM EDT | 350.00 | 15.02 | 14.70 | 15.40 | -1.13 | -7.00% | 30 | 1,379 | 26.42% |
| GS250620P00360000 | 2024-04-24 10:54AM EDT | 360.00 | 18.25 | 16.80 | 18.35 | 0.00 | - | 3 | 104 | 26.36% |
| GS250620P00370000 | 2024-04-23 3:48PM EDT | 370.00 | 20.58 | 19.10 | 20.75 | 0.00 | - | 1 | 59 | 25.70% |
| GS250620P00380000 | 2024-04-25 2:17PM EDT | 380.00 | 24.50 | 21.20 | 22.70 | 0.00 | - | 5 | 297 | 24.59% |
| GS250620P00390000 | 2024-04-26 12:44PM EDT | 390.00 | 25.02 | 24.70 | 26.40 | -2.43 | -8.85% | 20 | 306 | 24.43% |
| GS250620P00400000 | 2024-04-25 3:56PM EDT | 400.00 | 30.95 | 26.90 | 29.75 | 0.00 | - | 3 | 162 | 23.86% |
| GS250620P00410000 | 2024-04-25 12:03PM EDT | 410.00 | 35.75 | 30.50 | 33.40 | 0.00 | - | 200 | 217 | 23.29% |
| GS250620P00420000 | 2024-03-21 11:59AM EDT | 420.00 | 41.95 | 44.65 | 47.10 | 0.00 | - | 10 | 6 | 28.13% |
| GS250620P00430000 | 2024-01-05 12:22PM EDT | 430.00 | 62.30 | 59.75 | 62.35 | 0.00 | - | 2 | 1 | 33.51% |
| GS250620P00440000 | 2024-01-09 12:02PM EDT | 440.00 | 71.60 | 66.80 | 69.30 | 0.00 | - | 2 | 37 | 34.09% |
| GS250620P00450000 | 2024-04-23 12:18PM EDT | 450.00 | 52.91 | 48.65 | 51.85 | 0.00 | - | 1 | 49 | 21.17% |
| GS250620P00460000 | 2024-03-13 11:08AM EDT | 460.00 | 75.75 | 80.30 | 82.30 | 0.00 | - | 7 | 27 | 34.35% |
| GS250620P00470000 | 2024-01-10 3:24PM EDT | 470.00 | 93.60 | 88.90 | 91.95 | 0.00 | - | 2 | 4 | 36.02% |
| GS250620P00480000 | 2024-04-24 11:10AM EDT | 480.00 | 71.80 | 65.00 | 71.65 | 0.00 | - | 1 | 45 | 20.74% |
| GS250620P00490000 | 2024-01-04 11:57AM EDT | 490.00 | 107.65 | 103.90 | 107.70 | 0.00 | - | - | 1 | 37.11% |
| GS250620P00500000 | 2024-04-24 11:10AM EDT | 500.00 | 86.50 | 79.00 | 83.85 | 0.00 | - | 2 | 3 | 18.67% |
| GS250620P00520000 | 2024-04-24 11:26AM EDT | 520.00 | 103.15 | 94.60 | 99.20 | 0.00 | - | 4 | 4 | 17.54% |
© 2024 Yahoo. Todos los derechos reservados.