GS - The Goldman Sachs Group, Inc.

NYSE - NYSE Precio demorado. Divisa en USD
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara30 de agosto de 2019
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
GS190830C001625002019-08-19 12:04AM EDT162.5037.4031.6035.300.00--1123.14%
GS190830C001700002019-08-19 12:04AM EDT170.0026.3024.0028.000.00--1104.88%
GS190830C001725002019-08-21 11:29AM EDT172.5028.6222.2025.650.00-1257.72%
GS190830C001750002019-07-30 11:17AM EDT175.0031.1919.3523.150.00-1292.38%
GS190830C001825002019-07-22 12:12AM EDT182.5014.8314.7015.450.00-2860.33%
GS190830C001850002019-08-19 3:02PM EDT185.0017.8011.3512.000.00-63543.53%
GS190830C001875002019-08-23 3:59PM EDT187.509.329.159.70-6.53-41.20%51339.75%
GS190830C001900002019-08-23 3:55PM EDT190.006.757.257.50-6.00-47.06%345536.23%
GS190830C001925002019-08-23 3:59PM EDT192.505.255.205.75-5.20-49.76%249536.23%
GS190830C001950002019-08-23 3:56PM EDT195.003.373.554.00-5.33-61.26%17618833.64%
GS190830C001975002019-08-23 3:59PM EDT197.502.402.382.50-3.65-60.33%19616530.86%
GS190830C002000002019-08-23 3:49PM EDT200.001.451.391.49-2.76-65.56%45526429.79%
GS190830C002025002019-08-23 3:58PM EDT202.500.670.720.81-1.93-74.23%27864828.93%
GS190830C002050002019-08-23 3:55PM EDT205.000.330.340.40-1.05-76.09%53389128.27%
GS190830C002075002019-08-23 3:57PM EDT207.500.150.150.20-0.57-79.17%24944428.47%
GS190830C002100002019-08-23 3:57PM EDT210.000.070.060.10-0.24-77.42%8471,17529.00%
GS190830C002125002019-08-23 12:08PM EDT212.500.060.020.13-0.08-57.14%21136034.57%
GS190830C002150002019-08-23 1:21PM EDT215.000.030.000.09-0.04-57.14%5927736.33%
GS190830C002175002019-08-23 12:03PM EDT217.500.020.000.03-0.02-50.00%38556634.38%
GS190830C002200002019-08-22 3:59PM EDT220.000.010.000.00-0.01-50.00%542325.00%
GS190830C002225002019-08-22 1:17PM EDT222.500.010.000.130.00-230350.29%
GS190830C002250002019-08-20 1:17PM EDT225.000.010.000.130.00-123153.91%
GS190830C002275002019-08-13 1:47PM EDT227.500.020.000.150.00-212153.13%
GS190830C002300002019-08-23 12:45PM EDT230.000.010.000.13-0.22-95.65%1010855.27%
GS190830C002325002019-08-08 10:07AM EDT232.500.060.000.100.00-124156.64%
GS190830C002350002019-08-12 9:59AM EDT235.000.060.000.210.00-1565.82%
GS190830C002375002019-08-05 1:52PM EDT237.500.040.000.080.00-151660.94%
GS190830C002400002019-08-12 9:59AM EDT240.000.030.000.130.00-12967.77%
GS190830C002425002019-07-31 10:54AM EDT242.500.040.000.200.00-12174.80%
GS190830C002550002019-07-31 10:54AM EDT255.000.040.000.210.00--190.23%
Ventaspara30 de agosto de 2019
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
GS190830P001700002019-08-23 3:34PM EDT170.000.100.080.13+0.09+900.00%15255.47%
GS190830P001725002019-08-21 2:48PM EDT172.500.070.100.180.00-511152.93%
GS190830P001750002019-08-23 3:47PM EDT175.000.180.160.24+0.06+50.00%2914151.17%
GS190830P001775002019-08-23 3:48PM EDT177.500.270.260.34+0.17+170.00%808051.27%
GS190830P001800002019-08-23 3:59PM EDT180.000.450.360.44+0.37+462.50%9558448.44%
GS190830P001825002019-08-23 2:17PM EDT182.500.590.550.62+0.41+227.78%8312746.63%
GS190830P001850002019-08-23 3:54PM EDT185.000.990.790.87+0.82+482.35%25934544.78%
GS190830P001875002019-08-23 3:57PM EDT187.501.431.171.25+1.15+410.71%23313743.41%
GS190830P001900002019-08-23 3:59PM EDT190.001.931.681.76+1.52+370.73%28232041.94%
GS190830P001925002019-08-23 3:54PM EDT192.502.752.392.52+2.12+336.51%26953841.33%
GS190830P001950002019-08-23 3:59PM EDT195.003.553.353.50+2.56+258.59%44338540.70%
GS190830P001975002019-08-23 3:57PM EDT197.505.304.554.90+3.76+244.16%34144741.90%
GS190830P002000002019-08-23 3:57PM EDT200.007.006.156.55+4.73+208.37%2311,03043.34%
GS190830P002025002019-08-23 3:54PM EDT202.508.757.908.85+5.40+161.19%9340249.95%
GS190830P002050002019-08-23 1:34PM EDT205.009.1710.0511.45+4.34+89.86%4818750.81%
GS190830P002075002019-08-23 3:40PM EDT207.5013.0312.2513.90+6.58+102.02%2912455.64%
GS190830P002100002019-08-22 2:07PM EDT210.008.5914.3017.600.00-833767.31%
GS190830P002125002019-08-23 10:18AM EDT212.5015.6715.7020.00+4.36+38.55%17210665.23%
GS190830P002150002019-08-19 1:59PM EDT215.0014.1019.3022.550.00-106579.74%
GS190830P002175002019-08-23 11:35AM EDT217.5019.8521.5524.55+4.02+25.39%14980.03%
GS190830P002200002019-08-20 3:53PM EDT220.0020.7023.4027.500.00-25784.03%
GS190830P002225002019-08-14 1:37PM EDT222.5027.6026.8029.550.00-112893.16%
GS190830P002250002019-08-01 1:06PM EDT225.0017.9328.1532.450.00-1291.94%
GS190830P002275002019-07-29 10:04AM EDT227.509.3030.6535.000.00-95297.44%
GS190830P002325002019-07-31 3:54PM EDT232.5013.8035.7039.950.00--1107.13%
GS190830P002400002019-07-22 12:12AM EDT240.0027.0038.3542.300.00--10.00%
GS190830P002550002019-07-30 11:17AM EDT255.0050.2957.9062.450.00-11142.29%
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines