GS - The Goldman Sachs Group, Inc.

NYSE - NYSE Precio demorado. 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
GS191025C001700002019-09-20 10:13AM EDT170.0046.5534.4537.700.00-12114.40%
GS191025C001725002019-10-14 1:12PM EDT172.5033.2533.1534.500.00-1387.26%
GS191025C001775002019-10-16 11:31AM EDT177.5029.9228.3529.200.00--362.89%
GS191025C001850002019-10-16 9:50AM EDT185.0022.4721.1521.750.00-61950.39%
GS191025C001875002019-10-15 10:18AM EDT187.5020.1018.5519.350.00-22248.93%
GS191025C001900002019-10-17 3:09PM EDT190.0017.5216.4516.700.00-162738.38%
GS191025C001925002019-10-15 11:28AM EDT192.5012.0013.8014.300.00-112136.72%
GS191025C001950002019-10-15 3:17PM EDT195.0012.4211.5511.850.00-747032.67%
GS191025C001975002019-10-18 10:24AM EDT197.508.959.159.45-1.26-12.34%17529.20%
GS191025C002000002019-10-18 3:21PM EDT200.007.856.907.10-0.15-1.88%1630925.59%
GS191025C002025002019-10-18 3:54PM EDT202.505.354.754.90-0.15-2.73%6059322.63%
GS191025C002050002019-10-18 3:57PM EDT205.003.303.003.15-0.10-2.94%6468421.95%
GS191025C002075002019-10-18 3:59PM EDT207.501.871.741.80-0.14-6.97%35356721.31%
GS191025C002100002019-10-18 3:59PM EDT210.000.910.850.88-0.10-9.90%14093020.61%
GS191025C002125002019-10-18 3:59PM EDT212.500.320.360.38-0.21-39.62%5845120.36%
GS191025C002150002019-10-18 3:59PM EDT215.000.160.150.16-0.09-36.00%11182520.75%
GS191025C002175002019-10-18 3:48PM EDT217.500.080.060.08-0.02-20.00%184322.07%
GS191025C002200002019-10-18 3:54PM EDT220.000.040.030.04-0.02-33.33%142423.44%
GS191025C002225002019-10-17 12:39PM EDT222.500.040.020.040.00-2114926.95%
GS191025C002250002019-10-16 3:31PM EDT225.000.050.010.040.00-541430.27%
GS191025C002275002019-10-15 2:39PM EDT227.500.030.000.040.00-1011833.59%
GS191025C002300002019-10-14 3:55PM EDT230.000.040.000.040.00-37536.91%
GS191025C002325002019-10-15 12:59PM EDT232.500.040.000.040.00-220340.04%
GS191025C002350002019-10-04 11:50AM EDT235.000.180.000.040.00-214243.16%
GS191025C002375002019-09-26 3:15PM EDT237.500.100.000.010.00-21739.84%
GS191025C002400002019-09-19 12:16PM EDT240.000.380.000.030.00-1647.66%
GS191025C002425002019-10-07 12:11PM EDT242.500.030.000.030.00-303350.39%
GS191025C002450002019-10-02 9:32AM EDT245.000.090.000.030.00-1453.13%
GS191025C002500002019-10-15 12:59PM EDT250.000.010.010.070.00-660760.55%
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 EDT160.000.040.000.030.00-61171.88%
GS191025P001650002019-10-17 10:11AM EDT165.000.010.000.040.00-248766.41%
GS191025P001700002019-10-15 12:01PM EDT170.000.030.010.030.00-2733058.20%
GS191025P001725002019-10-16 12:35PM EDT172.500.020.000.040.00-24554.30%
GS191025P001750002019-10-16 10:26AM EDT175.000.020.000.040.00-323650.39%
GS191025P001775002019-10-14 1:48PM EDT177.500.140.000.040.00-33150.39%
GS191025P001800002019-10-17 1:34PM EDT180.000.010.000.040.00-207646.29%
GS191025P001825002019-10-17 10:07AM EDT182.500.030.010.050.00-710243.36%
GS191025P001850002019-10-18 3:16PM EDT185.000.020.050.06-0.04-66.67%12627440.23%
GS191025P001875002019-10-18 2:56PM EDT187.500.040.040.06-0.04-50.00%9030535.94%
GS191025P001900002019-10-18 2:56PM EDT190.000.060.120.10-0.05-45.45%5835534.47%
GS191025P001925002019-10-18 3:32PM EDT192.500.090.110.12-0.04-30.77%3128630.86%
GS191025P001950002019-10-18 3:57PM EDT195.000.160.180.19-0.06-27.27%3933428.76%
GS191025P001975002019-10-18 3:59PM EDT197.500.240.290.31-0.07-22.58%428526.66%
GS191025P002000002019-10-18 3:59PM EDT200.000.460.510.53-0.11-19.30%6758524.81%
GS191025P002025002019-10-18 3:59PM EDT202.500.790.910.96-0.17-17.71%2779123.58%
GS191025P002050002019-10-18 3:59PM EDT205.001.501.631.68-0.10-6.25%4795722.45%
GS191025P002075002019-10-18 3:58PM EDT207.502.502.762.80-0.20-7.41%7234621.51%
GS191025P002100002019-10-18 3:59PM EDT210.004.154.304.45-0.25-5.68%12026221.63%
GS191025P002125002019-10-18 3:53PM EDT212.505.956.356.50-0.08-1.33%225422.61%
GS191025P002150002019-10-17 10:45AM EDT215.009.008.558.850.00-614625.64%
GS191025P002175002019-10-16 12:12PM EDT217.5010.4510.9511.600.00-12335.62%
GS191025P002200002019-10-16 12:12PM EDT220.0012.5913.3514.100.00-13140.92%
GS191025P002225002019-10-07 10:32AM EDT222.5021.9415.8016.450.00-1042.75%
GS191025P002300002019-09-16 12:02AM EDT230.0013.5024.2525.000.00--070.90%
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines