Mercados españoles abiertos en 3 hrs 5 min
S&P 500
5.048,42 -23,21 (-0,46%) Nasdaq
15.611,76 -100,99 (-0,64%) NIKKEI 225
38.069,95 +441,47 (+1,17%) Dólar/Euro
1,0724 -0,0009 (-0,09%) Petróleo Brent
89,31 +0,30 (+0,34%) Bitcoin EUR
60.074,04 +77,27 (+0,13%)
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 comprapara26 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240426C00325000 | 2024-04-15 12:39PM EDT | 325.00 | 77.25 | 90.70 | 98.70 | 0.00 | - | 1 | 1 | 387.16% |
| GS240426C00340000 | 2024-04-23 12:59PM EDT | 340.00 | 84.00 | 75.80 | 84.00 | 0.00 | - | 10 | 10 | 342.38% |
| GS240426C00350000 | 2024-04-22 3:30PM EDT | 350.00 | 65.91 | 65.00 | 73.00 | 0.00 | - | 2 | 13 | 282.23% |
| GS240426C00355000 | 2024-04-23 12:59PM EDT | 355.00 | 69.00 | 60.70 | 69.00 | 0.00 | - | 5 | 6 | 290.04% |
| GS240426C00360000 | 2024-04-23 12:59PM EDT | 360.00 | 64.00 | 55.35 | 64.35 | 0.00 | - | 20 | 22 | 280.35% |
| GS240426C00365000 | 2024-04-22 2:43PM EDT | 365.00 | 53.29 | 51.05 | 58.05 | +2.44 | +4.80% | 1 | 7 | 234.18% |
| GS240426C00370000 | 2024-04-25 9:42AM EDT | 370.00 | 49.73 | 45.85 | 53.85 | +2.98 | +6.37% | 1 | 4 | 235.01% |
| GS240426C00375000 | 2024-04-22 2:04PM EDT | 375.00 | 41.90 | 41.00 | 48.25 | 0.00 | - | 3 | 7 | 205.52% |
| GS240426C00377500 | 2024-04-22 2:52PM EDT | 377.50 | 38.09 | 38.40 | 46.00 | 0.00 | - | 1 | 1 | 202.25% |
| GS240426C00380000 | 2024-04-22 2:34PM EDT | 380.00 | 36.50 | 36.00 | 43.15 | 0.00 | - | 6 | 25 | 186.77% |
| GS240426C00382500 | 2024-04-23 11:57AM EDT | 382.50 | 39.69 | 33.55 | 41.00 | 0.00 | - | 1 | 1 | 185.21% |
| GS240426C00385000 | 2024-04-22 1:49PM EDT | 385.00 | 31.90 | 30.85 | 38.65 | 0.00 | - | 3 | 35 | 179.39% |
| GS240426C00387500 | 2024-04-24 11:20AM EDT | 387.50 | 34.61 | 28.35 | 35.75 | 0.00 | - | 1 | 23 | 163.43% |
| GS240426C00390000 | 2024-04-25 3:18PM EDT | 390.00 | 29.59 | 26.00 | 33.85 | -4.33 | -12.77% | 18 | 238 | 165.38% |
| GS240426C00392500 | 2024-04-22 2:28PM EDT | 392.50 | 24.30 | 23.35 | 31.00 | 0.00 | - | 4 | 51 | 150.56% |
| GS240426C00395000 | 2024-04-24 2:56PM EDT | 395.00 | 23.51 | 21.95 | 27.55 | -4.36 | -15.64% | 1 | 110 | 125.24% |
| GS240426C00397500 | 2024-04-22 3:44PM EDT | 397.50 | 19.14 | 18.45 | 24.10 | 0.00 | - | 19 | 88 | 98.88% |
| GS240426C00400000 | 2024-04-25 9:53AM EDT | 400.00 | 18.93 | 16.05 | 23.00 | -3.15 | -14.27% | 9 | 432 | 115.82% |
| GS240426C00402500 | 2024-04-25 3:56PM EDT | 402.50 | 16.92 | 14.05 | 19.45 | -3.53 | -17.26% | 2 | 141 | 89.58% |
| GS240426C00405000 | 2024-04-25 2:37PM EDT | 405.00 | 13.40 | 13.15 | 17.10 | -0.80 | -5.63% | 6 | 457 | 83.72% |
| GS240426C00407500 | 2024-04-25 12:06PM EDT | 407.50 | 10.75 | 11.10 | 14.80 | -1.85 | -14.68% | 2 | 165 | 78.13% |
| GS240426C00410000 | 2024-04-25 3:56PM EDT | 410.00 | 10.35 | 8.50 | 13.80 | -2.29 | -18.12% | 53 | 1,095 | 51.03% |
| GS240426C00412500 | 2024-04-25 3:59PM EDT | 412.50 | 7.43 | 5.25 | 11.00 | -3.46 | -31.77% | 21 | 671 | 75.29% |
| GS240426C00415000 | 2024-04-25 3:59PM EDT | 415.00 | 5.25 | 3.00 | 9.25 | -3.75 | -41.67% | 524 | 778 | 73.54% |
| GS240426C00420000 | 2024-04-25 3:58PM EDT | 420.00 | 2.15 | 2.04 | 2.30 | -2.65 | -55.21% | 1,316 | 1,651 | 25.93% |
| GS240426C00425000 | 2024-04-25 3:58PM EDT | 425.00 | 0.56 | 0.05 | 0.68 | -1.47 | -72.41% | 1,156 | 975 | 26.98% |
| GS240426C00430000 | 2024-04-25 3:56PM EDT | 430.00 | 0.15 | 0.05 | 0.16 | -0.52 | -77.61% | 741 | 1,104 | 28.57% |
| GS240426C00435000 | 2024-04-25 3:56PM EDT | 435.00 | 0.05 | 0.01 | 0.08 | -0.18 | -78.26% | 117 | 551 | 34.67% |
| GS240426C00440000 | 2024-04-25 12:07PM EDT | 440.00 | 0.03 | 0.01 | 0.05 | -0.07 | -70.00% | 55 | 459 | 41.02% |
| GS240426C00445000 | 2024-04-25 2:02PM EDT | 445.00 | 0.01 | 0.01 | 0.84 | -0.03 | -75.00% | 9 | 298 | 71.29% |
| GS240426C00450000 | 2024-04-24 3:28PM EDT | 450.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 52 | 405 | 47.66% |
| GS240426C00455000 | 2024-04-23 12:49PM EDT | 455.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 34 | 60.16% |
| GS240426C00460000 | 2024-04-16 11:44AM EDT | 460.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | 10 | 63 | 68.75% |
| GS240426C00465000 | 2024-04-25 9:30AM EDT | 465.00 | 1.23 | 0.00 | 0.16 | +1.18 | +2,360.00% | 1 | 109 | 85.74% |
| GS240426C00470000 | 2024-04-22 9:55AM EDT | 470.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 1 | 216 | 84.38% |
| GS240426C00475000 | 2024-04-01 12:56PM EDT | 475.00 | 0.26 | 0.00 | 1.42 | 0.00 | - | - | 1 | 143.36% |
| GS240426C00480000 | 2024-04-24 1:11PM EDT | 480.00 | 0.01 | 0.00 | 1.38 | 0.00 | - | 3 | 11 | 151.95% |
| GS240426C00485000 | 2024-04-25 1:09PM EDT | 485.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 5 | 18 | 87.50% |
Opciones de ventapara26 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240426P00200000 | 2024-04-25 3:56PM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 56 | 412.50% |
| GS240426P00265000 | 2024-04-22 3:35PM EDT | 265.00 | 0.78 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 262.50% |
| GS240426P00270000 | 2024-04-23 9:42AM EDT | 270.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 5 | 15 | 250.00% |
| GS240426P00285000 | 2024-04-19 10:04AM EDT | 285.00 | 0.02 | 0.00 | 4.30 | 0.00 | - | 5 | 4 | 473.44% |
| GS240426P00295000 | 2024-04-22 3:35PM EDT | 295.00 | 0.01 | 0.00 | 4.30 | 0.00 | - | 3 | 5 | 438.48% |
| GS240426P00300000 | 2024-04-22 3:34PM EDT | 300.00 | 0.01 | 0.00 | 4.30 | 0.00 | - | 11 | 210 | 421.29% |
| GS240426P00310000 | 2024-04-15 12:06PM EDT | 310.00 | 0.08 | 0.00 | 4.30 | 0.00 | - | - | 1 | 387.60% |
| GS240426P00315000 | 2024-04-22 3:34PM EDT | 315.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 77 | 178.13% |
| GS240426P00320000 | 2024-04-22 3:34PM EDT | 320.00 | 0.01 | 0.00 | 4.30 | 0.00 | - | 11 | 58 | 354.69% |
| GS240426P00325000 | 2024-04-22 3:34PM EDT | 325.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 13 | 96 | 165.63% |
| GS240426P00330000 | 2024-04-17 9:42AM EDT | 330.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 10 | 15 | 201.56% |
| GS240426P00335000 | 2024-04-03 12:42PM EDT | 335.00 | 0.20 | 0.00 | 1.50 | 0.00 | - | 1 | 3 | 245.02% |
| GS240426P00340000 | 2024-04-22 11:19AM EDT | 340.00 | 0.01 | 0.00 | 1.50 | 0.00 | - | 2 | 62 | 231.54% |
| GS240426P00345000 | 2024-04-22 3:33PM EDT | 345.00 | 0.29 | 0.00 | 1.77 | 0.00 | - | 1 | 30 | 225.39% |
| GS240426P00347500 | 2024-04-19 3:53PM EDT | 347.50 | 0.03 | 0.00 | 1.12 | 0.00 | - | 35 | 37 | 200.39% |
| GS240426P00350000 | 2024-04-22 3:33PM EDT | 350.00 | 0.01 | 0.00 | 1.79 | 0.00 | - | 1 | 129 | 212.31% |
| GS240426P00352500 | 2024-04-17 3:51PM EDT | 352.50 | 0.10 | 0.00 | 3.75 | 0.00 | - | - | 2 | 242.87% |
| GS240426P00355000 | 2024-04-25 3:11PM EDT | 355.00 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 14 | 139 | 103.13% |
| GS240426P00357500 | 2024-04-23 11:49AM EDT | 357.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 24 | 25 | 114.06% |
| GS240426P00360000 | 2024-04-24 9:49AM EDT | 360.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 1 | 163 | 146.88% |
| GS240426P00362500 | 2024-04-22 9:30AM EDT | 362.50 | 0.06 | 0.00 | 3.80 | 0.00 | - | 1 | 11 | 213.33% |
| GS240426P00365000 | 2024-04-25 3:11PM EDT | 365.00 | 0.06 | 0.00 | 0.06 | +0.02 | +50.00% | 1 | 110 | 103.13% |
| GS240426P00367500 | 2024-04-23 12:46PM EDT | 367.50 | 0.01 | 0.00 | 4.30 | 0.00 | - | 1 | 6 | 204.98% |
| GS240426P00370000 | 2024-04-25 9:40AM EDT | 370.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 2 | 237 | 93.75% |
| GS240426P00372500 | 2024-04-24 1:15PM EDT | 372.50 | 0.05 | 0.00 | 0.13 | 0.00 | - | 11 | 47 | 98.05% |
| GS240426P00375000 | 2024-04-25 10:58AM EDT | 375.00 | 0.05 | 0.00 | 0.35 | +0.04 | +400.00% | 2 | 219 | 106.84% |
| GS240426P00377500 | 2024-04-23 2:05PM EDT | 377.50 | 0.02 | 0.02 | 1.13 | -0.02 | -50.00% | 1 | 81 | 125.68% |
| GS240426P00380000 | 2024-04-25 3:53PM EDT | 380.00 | 0.02 | 0.01 | 0.05 | +0.01 | +100.00% | 125 | 1,434 | 75.78% |
| GS240426P00382500 | 2024-04-25 3:13PM EDT | 382.50 | 0.03 | 0.01 | 0.05 | -0.01 | -25.00% | 1 | 225 | 71.48% |
| GS240426P00385000 | 2024-04-25 3:50PM EDT | 385.00 | 0.05 | 0.00 | 0.15 | +0.01 | +25.00% | 2 | 336 | 75.39% |
| GS240426P00387500 | 2024-04-25 3:42PM EDT | 387.50 | 0.03 | 0.01 | 0.21 | -0.01 | -25.00% | 26 | 180 | 74.41% |
| GS240426P00390000 | 2024-04-25 3:31PM EDT | 390.00 | 0.06 | 0.01 | 0.04 | +0.01 | +20.00% | 6 | 1,520 | 57.03% |
| GS240426P00392500 | 2024-04-25 9:45AM EDT | 392.50 | 0.02 | 0.03 | 0.08 | -0.03 | -60.00% | 2 | 269 | 58.01% |
| GS240426P00395000 | 2024-04-25 3:21PM EDT | 395.00 | 0.04 | 0.02 | 0.09 | -0.03 | -42.86% | 117 | 648 | 53.32% |
| GS240426P00397500 | 2024-04-25 12:03PM EDT | 397.50 | 0.07 | 0.05 | 0.10 | +0.02 | +40.00% | 3 | 884 | 50.78% |
| GS240426P00400000 | 2024-04-25 3:37PM EDT | 400.00 | 0.04 | 0.04 | 0.07 | -0.01 | -20.00% | 214 | 1,134 | 45.31% |
| GS240426P00402500 | 2024-04-25 3:52PM EDT | 402.50 | 0.08 | 0.05 | 0.11 | -0.03 | -27.27% | 165 | 268 | 43.46% |
| GS240426P00405000 | 2024-04-25 3:59PM EDT | 405.00 | 0.09 | 0.07 | 0.09 | -0.02 | -18.18% | 487 | 967 | 36.91% |
| GS240426P00407500 | 2024-04-25 3:58PM EDT | 407.50 | 0.12 | 0.08 | 0.14 | -0.04 | -25.00% | 292 | 461 | 34.38% |
| GS240426P00410000 | 2024-04-25 3:57PM EDT | 410.00 | 0.15 | 0.15 | 0.20 | -0.03 | -16.67% | 676 | 988 | 30.96% |
| GS240426P00412500 | 2024-04-25 3:32PM EDT | 412.50 | 0.33 | 0.20 | 0.36 | +0.07 | +26.92% | 315 | 456 | 29.05% |
| GS240426P00415000 | 2024-04-25 3:59PM EDT | 415.00 | 0.60 | 0.50 | 0.78 | +0.07 | +13.21% | 1,434 | 978 | 29.22% |
| GS240426P00420000 | 2024-04-25 3:59PM EDT | 420.00 | 2.25 | 2.11 | 2.31 | +0.75 | +50.00% | 966 | 605 | 26.61% |
| GS240426P00425000 | 2024-04-25 3:58PM EDT | 425.00 | 5.60 | 5.20 | 7.05 | +2.00 | +55.56% | 46 | 155 | 46.58% |
| GS240426P00430000 | 2024-04-23 2:42PM EDT | 430.00 | 7.75 | 8.50 | 12.65 | 0.00 | - | 39 | 18 | 73.24% |
| GS240426P00440000 | 2024-04-04 2:07PM EDT | 440.00 | 28.00 | 18.95 | 24.05 | 0.00 | - | 5 | 0 | 86.57% |
© 2024 Yahoo. Todos los derechos reservados.