Mercados españoles cerrados

The Goldman Sachs Group, Inc. (GS)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
417,69+2,44 (+0,59%)
Al cierre: 04:00PM EDT
418,00 +0,31 (+0,07%)
Después del cierre: 08:00PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:400.00
Opciones de comprapara5 de abril de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
GS240405C004000002024-03-28 3:10PM EDT2024-04-0518.7716.7021.20+2.68+16.66%4131841.22%
GS240412C004000002024-03-28 3:10PM EDT2024-04-1220.5018.6020.75+3.05+17.48%1321328.33%
GS240419C004000002024-03-28 3:59PM EDT2024-04-1922.0621.5522.50+1.56+7.61%1411,90828.89%
GS240426C004000002024-03-28 3:52PM EDT2024-04-2623.3022.4025.00+4.44+23.54%42431.48%
GS240503C004000002024-03-27 1:31PM EDT2024-05-0319.1723.3025.350.00-3029.02%
GS240517C004000002024-03-28 3:58PM EDT2024-05-1727.1525.5027.75+3.15+13.12%2639429.00%
GS240621C004000002024-03-28 3:26PM EDT2024-06-2129.8528.7530.80+2.40+8.74%84,70426.40%
GS240719C004000002024-03-28 2:20PM EDT2024-07-1932.5032.9534.20+0.85+2.69%161,51826.84%
GS240920C004000002024-03-26 11:09AM EDT2024-09-2039.4937.8040.90+6.39+19.31%21,26827.64%
GS241018C004000002024-03-26 12:50PM EDT2024-10-1836.6541.2043.100.00-116727.53%
GS241115C004000002024-03-28 12:49PM EDT2024-11-1545.0044.4046.80+4.55+11.25%38528.73%
GS241220C004000002024-03-25 3:58PM EDT2024-12-2039.8146.4049.150.00-34628.51%
GS250117C004000002024-03-28 3:22PM EDT2025-01-1750.3548.6551.45+1.60+3.28%2498928.73%
GS250321C004000002024-03-22 11:26AM EDT2025-03-2150.0053.3055.650.00-1128.73%
GS250620C004000002024-03-20 3:34PM EDT2025-06-2045.7359.7561.850.00-33829.16%
GS251219C004000002024-03-21 9:32AM EDT2025-12-1960.0068.8571.050.00-214728.98%
GS260116C004000002024-03-27 2:51PM EDT2026-01-1667.0069.0073.000.00-18629.27%
GS261218C004000002024-03-21 9:31AM EDT2026-12-1872.0081.6588.000.00--129.55%
Opciones de ventapara5 de abril de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
GS240405P004000002024-03-28 3:57PM EDT2024-04-050.330.310.43-0.47-58.75%27640920.51%
GS240412P004000002024-03-28 3:59PM EDT2024-04-121.231.171.48-0.67-35.26%6322621.38%
GS240419P004000002024-03-28 3:59PM EDT2024-04-192.932.973.10-0.87-22.89%17275023.53%
GS240426P004000002024-03-28 2:42PM EDT2024-04-264.153.553.90-1.44-25.76%1126222.74%
GS240503P004000002024-03-28 1:19PM EDT2024-05-034.514.204.80-2.49-35.57%282922.57%
GS240517P004000002024-03-28 3:14PM EDT2024-05-175.885.806.00-2.22-27.41%2115021.50%
GS240621P004000002024-03-28 12:09PM EDT2024-06-219.609.259.50-3.20-25.00%934421.48%
GS240719P004000002024-03-28 12:27PM EDT2024-07-1911.8911.7012.05-3.71-23.78%3338021.66%
GS240920P004000002024-03-27 10:02AM EDT2024-09-2016.3015.7016.55-1.95-10.68%516921.56%
GS241018P004000002024-03-28 10:06AM EDT2024-10-1819.2518.2518.75-1.40-6.78%910321.90%
GS241115P004000002024-03-25 11:11AM EDT2024-11-1524.4820.1021.200.00-16022.50%
GS241220P004000002024-03-22 10:23AM EDT2024-12-2025.5522.3523.650.00-1035322.78%
GS250117P004000002024-03-28 3:22PM EDT2025-01-1724.8524.2024.70-0.65-2.55%5933022.41%
GS250321P004000002024-03-25 11:23AM EDT2025-03-2131.5527.0527.800.00-112422.32%
GS250620P004000002024-03-28 2:57PM EDT2025-06-2032.4531.3033.80-11.65-26.42%8314323.33%
GS251219P004000002024-02-15 11:51AM EDT2025-12-1952.1547.8551.800.00-2428.27%
GS260116P004000002024-03-12 1:05PM EDT2026-01-1651.3537.2542.850.00-62423.48%