GS - The Goldman Sachs Group, Inc.

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara25 de octubre de 2019
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
GS191025C001700002019-10-22 12:04PM EDT170.0040.9540.1543.000.00-22153.32%
GS191025C001725002019-10-14 1:12PM EDT172.5033.2538.2538.950.00-13115.43%
GS191025C001750002019-10-22 10:13AM EDT175.0034.1936.0036.250.00-22110.55%
GS191025C001775002019-10-16 11:31AM EDT177.5029.9233.4034.000.00--3108.79%
GS191025C001800002019-10-21 12:13AM EDT180.0027.5030.9531.450.00--2101.37%
GS191025C001850002019-10-16 9:50AM EDT185.0022.4725.8026.250.00-61974.61%
GS191025C001875002019-10-15 10:18AM EDT187.5020.1023.3023.900.00-22273.73%
GS191025C001900002019-10-17 3:09PM EDT190.0017.5220.8521.200.00-162761.72%
GS191025C001925002019-10-22 12:31PM EDT192.5018.9718.4518.900.00-22163.77%
GS191025C001950002019-10-22 12:31PM EDT195.0016.5015.9516.350.00-297055.37%
GS191025C001975002019-10-18 10:24AM EDT197.508.9513.5013.800.00-17553.71%
GS191025C002000002019-10-23 11:50AM EDT200.0011.5910.9511.20+0.04+0.35%828442.63%
GS191025C002025002019-10-23 11:55AM EDT202.509.208.608.70+0.30+3.37%3361034.96%
GS191025C002050002019-10-23 12:40PM EDT205.007.156.206.40+0.95+15.32%3856731.64%
GS191025C002075002019-10-23 1:38PM EDT207.504.203.954.15+1.00+31.25%891,11126.66%
GS191025C002100002019-10-23 1:50PM EDT210.002.352.072.15+0.72+44.17%4921,31221.90%
GS191025C002125002019-10-23 2:01PM EDT212.500.900.850.92+0.18+25.00%9791,36220.87%
GS191025C002150002019-10-23 1:55PM EDT215.000.320.260.29+0.03+10.34%1,5681,71720.12%
GS191025C002175002019-10-23 1:40PM EDT217.500.090.080.09-0.03-25.00%2831,08721.00%
GS191025C002200002019-10-23 2:02PM EDT220.000.030.020.03-0.03-50.00%16363422.46%
GS191025C002225002019-10-23 12:31PM EDT222.500.020.000.040.00-214828.52%
GS191025C002250002019-10-23 12:24PM EDT225.000.010.010.03-0.01-50.00%143532.42%
GS191025C002275002019-10-21 2:49PM EDT227.500.010.000.030.00-3010837.11%
GS191025C002300002019-10-21 1:31PM EDT230.000.020.000.030.00-17441.41%
GS191025C002325002019-10-15 12:59PM EDT232.500.040.000.030.00-220346.09%
GS191025C002350002019-10-04 11:50AM EDT235.000.180.000.030.00-214250.39%
GS191025C002375002019-09-26 3:15PM EDT237.500.100.000.210.00-21764.84%
GS191025C002400002019-09-19 12:16PM EDT240.000.380.000.030.00-1654.69%
GS191025C002425002019-10-07 12:11PM EDT242.500.030.000.030.00-303357.81%
GS191025C002450002019-10-02 9:32AM EDT245.000.090.000.210.00-1478.71%
GS191025C002500002019-10-15 12:59PM EDT250.000.010.000.030.00-660769.53%
Ventaspara25 de octubre de 2019
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
GS191025P001600002019-10-11 1:41PM EDT160.000.040.000.260.00-611141.41%
GS191025P001650002019-10-17 10:11AM EDT165.000.010.000.500.00-2487141.02%
GS191025P001700002019-10-15 12:01PM EDT170.000.030.000.020.00-2733084.38%
GS191025P001725002019-10-16 12:35PM EDT172.500.020.000.030.00-24582.03%
GS191025P001750002019-10-21 9:32AM EDT175.000.040.000.020.00-7026973.44%
GS191025P001775002019-10-14 1:48PM EDT177.500.140.000.040.00-33173.44%
GS191025P001800002019-10-17 1:34PM EDT180.000.010.000.020.00-207664.06%
GS191025P001825002019-10-17 10:07AM EDT182.500.030.000.030.00-710260.94%
GS191025P001850002019-10-18 3:16PM EDT185.000.020.000.030.00-227355.47%
GS191025P001875002019-10-21 3:19PM EDT187.500.010.010.020.00-18041450.78%
GS191025P001900002019-10-22 12:31PM EDT190.000.010.000.030.00-5437349.22%
GS191025P001925002019-10-23 12:34PM EDT192.500.020.000.03-0.01-33.33%523843.75%
GS191025P001950002019-10-22 12:10PM EDT195.000.040.000.040.00-943139.84%
GS191025P001975002019-10-23 11:39AM EDT197.500.040.020.04-0.03-42.86%1734234.38%
GS191025P002000002019-10-23 1:57PM EDT200.000.050.040.05-0.06-54.55%6982129.69%
GS191025P002025002019-10-23 10:26AM EDT202.500.180.070.09-0.04-18.18%2477226.37%
GS191025P002050002019-10-23 12:39PM EDT205.000.150.170.19-0.32-68.09%6161,09923.54%
GS191025P002075002019-10-23 1:58PM EDT207.500.430.420.44-0.57-57.00%1,0361,07221.05%
GS191025P002100002019-10-23 2:00PM EDT210.001.041.041.08-1.01-49.27%40556219.48%
GS191025P002125002019-10-23 2:00PM EDT212.502.242.322.41-1.26-36.00%13928719.17%
GS191025P002150002019-10-23 11:37AM EDT215.004.124.054.25-1.58-27.72%7720716.26%
GS191025P002175002019-10-21 3:05PM EDT217.508.506.406.600.00-1220.00%
GS191025P002200002019-10-23 10:54AM EDT220.008.858.809.05-1.50-14.49%2240.00%
GS191025P002225002019-10-07 10:32AM EDT222.5021.9411.4511.650.00-1028.71%
GS191025P002250002019-10-15 9:48AM EDT225.0025.6013.7014.150.00--033.59%
GS191025P002300002019-09-16 12:02AM EDT230.0013.5024.2525.000.00--0161.74%
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines