U.S. markets open in 6 hours 38 minutes
F S&P 500
5,334.00 +6.75 (+0.13%) F Dow Jones
40,170.00 +33.00 (+0.08%) F Nasdaq
18,670.50 +35.25 (+0.19%) E-mini Russell 2000 Index Futur
2,106.40 +0.90 (+0.04%) Petróleo
80.26 +0.20 (+0.25%) Oro
2,439.10 +21.70 (+0.90%)
The Goldman Sachs Group, Inc. (GS)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor24 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240524C00300000 | 2024-04-22 1:30PM EDT | 300.00 | 116.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GS240524C00335000 | 2024-04-25 11:55AM EDT | 335.00 | 83.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS240524C00350000 | 2024-05-16 9:37AM EDT | 350.00 | 112.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS240524C00360000 | 2024-05-17 3:32PM EDT | 360.00 | 107.35 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| GS240524C00370000 | 2024-05-07 2:16PM EDT | 370.00 | 75.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS240524C00375000 | 2024-05-14 3:52PM EDT | 375.00 | 84.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS240524C00380000 | 2024-05-14 3:55PM EDT | 380.00 | 78.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS240524C00385000 | 2024-05-03 3:27PM EDT | 385.00 | 54.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS240524C00390000 | 2024-05-15 3:18PM EDT | 390.00 | 74.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS240524C00395000 | 2024-05-17 2:12PM EDT | 395.00 | 72.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GS240524C00400000 | 2024-05-17 12:46PM EDT | 400.00 | 68.58 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| GS240524C00405000 | 2024-05-17 10:17AM EDT | 405.00 | 62.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS240524C00410000 | 2024-05-07 9:57AM EDT | 410.00 | 36.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS240524C00415000 | 2024-05-17 3:48PM EDT | 415.00 | 52.90 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| GS240524C00417500 | 2024-05-10 1:14PM EDT | 417.50 | 38.58 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GS240524C00420000 | 2024-05-17 3:24PM EDT | 420.00 | 47.55 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| GS240524C00422500 | 2024-05-17 3:23PM EDT | 422.50 | 45.16 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| GS240524C00425000 | 2024-05-17 2:36PM EDT | 425.00 | 42.46 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GS240524C00427500 | 2024-05-07 9:40AM EDT | 427.50 | 21.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GS240524C00430000 | 2024-05-17 3:45PM EDT | 430.00 | 37.36 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GS240524C00432500 | 2024-05-06 2:53PM EDT | 432.50 | 15.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GS240524C00435000 | 2024-05-17 3:11PM EDT | 435.00 | 32.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GS240524C00437500 | 2024-05-16 3:59PM EDT | 437.50 | 28.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS240524C00440000 | 2024-05-16 2:36PM EDT | 440.00 | 25.55 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| GS240524C00442500 | 2024-05-14 10:52AM EDT | 442.50 | 19.90 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| GS240524C00445000 | 2024-05-17 3:59PM EDT | 445.00 | 23.50 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| GS240524C00447500 | 2024-05-17 1:49PM EDT | 447.50 | 20.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS240524C00450000 | 2024-05-17 3:29PM EDT | 450.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| GS240524C00452500 | 2024-05-17 3:28PM EDT | 452.50 | 15.42 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| GS240524C00455000 | 2024-05-17 3:57PM EDT | 455.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| GS240524C00457500 | 2024-05-17 3:45PM EDT | 457.50 | 11.50 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| GS240524C00460000 | 2024-05-17 3:47PM EDT | 460.00 | 9.18 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 0.00% |
| GS240524C00462500 | 2024-05-17 3:45PM EDT | 462.50 | 7.15 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 0.00% |
| GS240524C00465000 | 2024-05-17 3:59PM EDT | 465.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 224 | 0 | 0.00% |
| GS240524C00470000 | 2024-05-17 3:59PM EDT | 470.00 | 3.12 | 0.00 | 0.00 | 0.00 | - | 928 | 0 | 0.78% |
| GS240524C00475000 | 2024-05-17 3:59PM EDT | 475.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 413 | 0 | 3.13% |
| GS240524C00480000 | 2024-05-17 3:59PM EDT | 480.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 410 | 0 | 6.25% |
| GS240524C00485000 | 2024-05-17 3:56PM EDT | 485.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 275 | 0 | 6.25% |
| GS240524C00490000 | 2024-05-17 3:50PM EDT | 490.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 219 | 0 | 6.25% |
| GS240524C00495000 | 2024-05-17 1:38PM EDT | 495.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GS240524C00500000 | 2024-05-16 1:38PM EDT | 500.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| GS240524C00505000 | 2024-05-17 12:41PM EDT | 505.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GS240524C00510000 | 2024-04-15 10:11AM EDT | 510.00 | 0.13 | 0.01 | 0.18 | 0.00 | - | - | 18 | 37.01% |
| GS240524C00530000 | 2024-05-17 10:34AM EDT | 530.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| GS240524C00535000 | 2024-05-17 3:46PM EDT | 535.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
Opciones de ventapor24 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240524P00295000 | 2024-04-26 10:31AM EDT | 295.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GS240524P00300000 | 2024-05-14 11:11AM EDT | 300.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| GS240524P00310000 | 2024-05-10 10:06AM EDT | 310.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| GS240524P00330000 | 2024-04-25 11:55AM EDT | 330.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GS240524P00335000 | 2024-05-14 11:20AM EDT | 335.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| GS240524P00340000 | 2024-05-13 2:10PM EDT | 340.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| GS240524P00345000 | 2024-04-26 12:15PM EDT | 345.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GS240524P00350000 | 2024-05-17 3:04PM EDT | 350.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GS240524P00355000 | 2024-05-16 11:51AM EDT | 355.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GS240524P00360000 | 2024-05-15 10:59AM EDT | 360.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| GS240524P00365000 | 2024-04-26 1:09PM EDT | 365.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| GS240524P00370000 | 2024-05-13 11:03AM EDT | 370.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| GS240524P00375000 | 2024-05-17 2:32PM EDT | 375.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| GS240524P00380000 | 2024-05-14 9:55AM EDT | 380.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| GS240524P00385000 | 2024-05-17 12:12PM EDT | 385.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| GS240524P00390000 | 2024-05-17 2:38PM EDT | 390.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GS240524P00395000 | 2024-05-13 1:58PM EDT | 395.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 25.00% |
| GS240524P00400000 | 2024-05-15 11:30AM EDT | 400.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| GS240524P00405000 | 2024-05-17 3:51PM EDT | 405.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| GS240524P00410000 | 2024-05-16 2:15PM EDT | 410.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| GS240524P00415000 | 2024-05-17 2:44PM EDT | 415.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| GS240524P00417500 | 2024-05-16 10:51AM EDT | 417.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| GS240524P00420000 | 2024-05-17 11:57AM EDT | 420.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| GS240524P00422500 | 2024-05-16 12:23PM EDT | 422.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| GS240524P00425000 | 2024-05-16 1:04PM EDT | 425.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| GS240524P00427500 | 2024-05-17 3:10PM EDT | 427.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| GS240524P00430000 | 2024-05-17 2:13PM EDT | 430.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| GS240524P00432500 | 2024-05-17 3:29PM EDT | 432.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 12.50% |
| GS240524P00435000 | 2024-05-17 2:13PM EDT | 435.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 12.50% |
| GS240524P00437500 | 2024-05-17 2:47PM EDT | 437.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 12.50% |
| GS240524P00440000 | 2024-05-17 3:53PM EDT | 440.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 233 | 0 | 12.50% |
| GS240524P00442500 | 2024-05-17 2:16PM EDT | 442.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| GS240524P00445000 | 2024-05-17 2:45PM EDT | 445.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| GS240524P00447500 | 2024-05-17 3:10PM EDT | 447.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| GS240524P00450000 | 2024-05-17 3:59PM EDT | 450.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 6.25% |
| GS240524P00452500 | 2024-05-17 3:53PM EDT | 452.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 365 | 0 | 6.25% |
| GS240524P00455000 | 2024-05-17 3:59PM EDT | 455.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 274 | 0 | 6.25% |
| GS240524P00457500 | 2024-05-17 3:57PM EDT | 457.50 | 0.87 | 0.00 | 0.00 | 0.00 | - | 464 | 0 | 3.13% |
| GS240524P00460000 | 2024-05-17 3:59PM EDT | 460.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 389 | 0 | 3.13% |
| GS240524P00462500 | 2024-05-17 3:59PM EDT | 462.50 | 1.96 | 0.00 | 0.00 | 0.00 | - | 711 | 0 | 3.13% |
| GS240524P00465000 | 2024-05-17 3:59PM EDT | 465.00 | 2.62 | 0.00 | 0.00 | 0.00 | - | 1,052 | 0 | 1.56% |
| GS240524P00470000 | 2024-05-17 3:59PM EDT | 470.00 | 4.98 | 0.00 | 0.00 | 0.00 | - | 588 | 0 | 0.00% |
| GS240524P00475000 | 2024-05-17 3:51PM EDT | 475.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| GS240524P00480000 | 2024-05-15 1:49PM EDT | 480.00 | 17.27 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GS240524P00500000 | 2024-05-17 3:32PM EDT | 500.00 | 32.50 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.