Mercados españoles cerrados en 2 hrs 4 min

The Goldman Sachs Group, Inc. (GS)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
348,83-12,67 (-3,50%)
Al cierre: 4:00PM EDT
352,44 +3,61 (1,03 %)
Antes de la apertura: 09:26AM EDT
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara25 de junio de 2021
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
GS210625C002150002021-06-16 3:36PM EDT215.00155.890.000.000.00-880.00%
GS210625C002250002021-06-15 10:28AM EDT225.00143.950.000.000.00--10.00%
GS210625C002450002021-06-15 10:10AM EDT245.00124.850.000.000.00--10.00%
GS210625C002550002021-05-25 12:46PM EDT255.00115.020.000.000.00--00.00%
GS210625C002600002021-06-07 11:52AM EDT260.00128.870.000.000.00--10.00%
GS210625C002950002021-06-01 9:32AM EDT295.0083.890.000.000.00--10.00%
GS210625C003000002021-06-18 10:51AM EDT300.0051.830.000.000.00-110.00%
GS210625C003100002021-06-09 10:11AM EDT310.0072.700.000.000.00-19180.00%
GS210625C003200002021-06-18 3:17PM EDT320.0029.780.000.000.00-10120.00%
GS210625C003300002021-06-18 12:41PM EDT330.0022.500.000.000.00-880.00%
GS210625C003325002021-06-17 9:42AM EDT332.5036.750.000.000.00-150.00%
GS210625C003400002021-06-18 3:12PM EDT340.0012.200.000.000.00-28300.00%
GS210625C003425002021-05-17 12:15AM EDT342.5028.200.000.000.00--00.00%
GS210625C003450002021-06-18 3:59PM EDT345.008.900.000.000.00-106610.00%
GS210625C003475002021-06-18 3:56PM EDT347.507.650.000.000.00-51390.00%
GS210625C003500002021-06-18 3:59PM EDT350.006.370.000.000.00-9783120.78%
GS210625C003525002021-06-18 3:58PM EDT352.505.300.000.000.00-2992003.13%
GS210625C003550002021-06-18 4:00PM EDT355.003.750.000.000.00-1,1115323.13%
GS210625C003575002021-06-18 3:55PM EDT357.503.310.000.000.00-2632606.25%
GS210625C003600002021-06-18 3:59PM EDT360.002.400.000.000.00-1,2168096.25%
GS210625C003625002021-06-18 3:59PM EDT362.501.960.000.000.00-3562946.25%
GS210625C003650002021-06-18 3:59PM EDT365.001.330.000.000.00-2784006.25%
GS210625C003675002021-06-18 3:55PM EDT367.501.150.000.000.00-18022012.50%
GS210625C003700002021-06-18 3:59PM EDT370.000.770.000.000.00-59480312.50%
GS210625C003725002021-06-18 3:59PM EDT372.500.620.000.000.00-11842112.50%
GS210625C003750002021-06-18 3:59PM EDT375.000.490.000.000.00-34299512.50%
GS210625C003775002021-06-18 3:57PM EDT377.500.400.000.000.00-20127412.50%
GS210625C003800002021-06-18 3:37PM EDT380.000.330.000.000.00-2051,08312.50%
GS210625C003825002021-06-18 3:11PM EDT382.500.300.000.000.00-4128312.50%
GS210625C003850002021-06-18 3:59PM EDT385.000.210.000.000.00-7439712.50%
GS210625C003875002021-06-18 3:17PM EDT387.500.190.000.000.00-3556025.00%
GS210625C003900002021-06-18 3:47PM EDT390.000.180.000.000.00-6978225.00%
GS210625C003925002021-06-17 3:49PM EDT392.500.320.000.000.00-8838425.00%
GS210625C003950002021-06-18 3:39PM EDT395.000.130.000.000.00-3046925.00%
GS210625C003975002021-06-18 3:47PM EDT397.500.220.000.000.00-119325.00%
GS210625C004000002021-06-18 3:46PM EDT400.000.100.000.000.00-4972325.00%
GS210625C004025002021-06-17 12:31PM EDT402.500.160.000.000.00-65525.00%
GS210625C004050002021-06-18 11:52AM EDT405.000.090.000.000.00-1912325.00%
GS210625C004075002021-06-10 3:46PM EDT407.500.600.000.000.00-72425.00%
GS210625C004100002021-06-18 2:50PM EDT410.000.050.000.000.00-5013925.00%
GS210625C004150002021-06-16 10:34AM EDT415.000.420.000.000.00-51925.00%
GS210625C004200002021-06-18 3:51PM EDT420.000.020.000.000.00-505325.00%
GS210625C004250002021-06-16 2:07PM EDT425.000.270.000.000.00-191925.00%
GS210625C004300002021-06-16 2:15PM EDT430.000.140.000.000.00-201750.00%
GS210625C004350002021-06-16 1:23PM EDT435.000.050.000.000.00-303350.00%
GS210625C004400002021-06-18 11:54AM EDT440.000.050.000.000.00-638350.00%
GS210625C004450002021-05-17 12:15AM EDT445.000.500.000.670.00--0100.98%
GS210625C004500002021-05-17 10:50AM EDT450.000.350.010.540.00-10101.76%
GS210625C004600002021-06-15 10:01AM EDT460.000.050.000.000.00--1050.00%
GS210625C004650002021-06-15 10:01AM EDT465.000.050.000.000.00--1050.00%
GS210625C004750002021-06-14 12:20PM EDT475.000.060.000.000.00--1050.00%
GS210625C004800002021-06-14 2:08PM EDT480.000.050.000.000.00--4050.00%
GS210625C005100002021-06-14 12:06AM EDT510.000.170.000.000.00--3850.00%
GS210625C005200002021-06-14 12:19PM EDT520.000.050.000.000.00--1450.00%
Ventaspara25 de junio de 2021
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
GS210625P001800002021-05-21 2:19PM EDT180.000.140.000.090.00-55201.56%
GS210625P002500002021-06-03 3:07PM EDT250.000.420.000.000.00-131350.00%
GS210625P002550002021-06-18 3:46PM EDT255.000.020.000.000.00-141450.00%
GS210625P002600002021-06-18 3:43PM EDT260.000.030.000.000.00-10519850.00%
GS210625P002650002021-06-18 11:24AM EDT265.000.040.000.000.00-1002850.00%
GS210625P002700002021-06-18 3:48PM EDT270.000.080.000.000.00-12016150.00%
GS210625P002750002021-06-18 3:04PM EDT275.000.090.000.000.00-293750.00%
GS210625P002800002021-06-18 3:56PM EDT280.000.080.000.000.00-174250.00%
GS210625P002850002021-06-15 1:59PM EDT285.000.070.000.000.00-3525.00%
GS210625P002900002021-06-01 11:12AM EDT290.000.230.000.000.00-41425.00%
GS210625P002950002021-06-18 3:45PM EDT295.000.180.000.000.00-237825.00%
GS210625P002975002021-06-18 3:46PM EDT297.500.200.000.000.00-9925.00%
GS210625P003000002021-06-18 3:47PM EDT300.000.260.000.000.00-837625.00%
GS210625P003050002021-06-18 3:35PM EDT305.000.310.000.000.00-11425.00%
GS210625P003100002021-06-18 3:55PM EDT310.000.350.000.000.00-568825.00%
GS210625P003150002021-06-18 3:59PM EDT315.000.500.000.000.00-706225.00%
GS210625P003200002021-06-18 3:59PM EDT320.000.730.000.000.00-17516312.50%
GS210625P003250002021-06-18 3:59PM EDT325.001.000.000.000.00-21019512.50%
GS210625P003300002021-06-18 3:58PM EDT330.001.330.000.000.00-21820512.50%
GS210625P003325002021-06-18 3:47PM EDT332.501.500.000.000.00-15313012.50%
GS210625P003350002021-06-18 3:59PM EDT335.002.200.000.000.00-3212676.25%
GS210625P003375002021-06-18 3:59PM EDT337.502.530.000.000.00-2802666.25%
GS210625P003400002021-06-18 3:59PM EDT340.003.050.000.000.00-4094386.25%
GS210625P003425002021-06-18 3:59PM EDT342.504.050.000.000.00-1793823.13%
GS210625P003450002021-06-18 3:59PM EDT345.005.000.000.000.00-4373373.13%
GS210625P003475002021-06-18 3:57PM EDT347.505.550.000.000.00-2333320.78%
GS210625P003500002021-06-18 3:58PM EDT350.006.570.000.000.00-5006830.00%
GS210625P003525002021-06-18 3:59PM EDT352.508.250.000.000.00-2463810.00%
GS210625P003550002021-06-18 3:59PM EDT355.009.750.000.000.00-3841,6430.00%
GS210625P003575002021-06-18 3:59PM EDT357.5011.850.000.000.00-923760.00%
GS210625P003600002021-06-18 3:42PM EDT360.0012.000.000.000.00-2766260.00%
GS210625P003625002021-06-18 3:45PM EDT362.5014.180.000.000.00-1454700.00%
GS210625P003650002021-06-18 3:51PM EDT365.0016.300.000.000.00-1935210.00%
GS210625P003675002021-06-18 3:45PM EDT367.5018.210.000.000.00-1693500.00%
GS210625P003700002021-06-18 3:17PM EDT370.0021.820.000.000.00-1253440.00%
GS210625P003725002021-06-18 3:03PM EDT372.5023.700.000.000.00-642400.00%
GS210625P003750002021-06-18 3:12PM EDT375.0026.470.000.000.00-1904230.00%
GS210625P003775002021-06-18 3:57PM EDT377.5028.200.000.000.00-3705230.00%
GS210625P003800002021-06-18 3:16PM EDT380.0031.080.000.000.00-232000.00%
GS210625P003825002021-06-17 3:23PM EDT382.5021.950.000.000.00-132940.00%
GS210625P003850002021-06-18 3:47PM EDT385.0034.430.000.000.00-123210.00%
GS210625P003875002021-06-18 2:03PM EDT387.5036.940.000.000.00-3530.00%
GS210625P003900002021-06-18 3:05PM EDT390.0040.770.000.000.00-3200.00%
GS210625P003925002021-06-17 3:23PM EDT392.5031.690.000.000.00-1080.00%
GS210625P003975002021-06-07 10:19AM EDT397.5013.350.000.000.00--40.00%
GS210625P004000002021-06-17 10:08AM EDT400.0034.710.000.000.00-420.00%
GS210625P004025002021-06-14 12:07AM EDT402.5021.200.000.000.00--10.00%
GS210625P004900002021-06-16 3:19PM EDT490.00117.650.000.000.00-110.00%
GS210625P005000002021-06-16 3:19PM EDT500.00127.650.000.000.00-110.00%