Mercado fechado
BOVESPA
122.098,09 -608,91 (-0,50%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.179,24 -173,36 (-0,31%) PETROLEO CRU
77,18 -0,73 (-0,94%) OURO
2.347,70 -18,80 (-0,79%) Bitcoin USD
67.684,52 -31,08 (-0,05%)
The Goldman Sachs Group, Inc. (GS)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara18 de dezembro de 2026
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GS261218C00195000 | 2024-05-15 3:36PM EDT | 195.00 | 271.26 | 261.00 | 271.00 | 0.00 | - | 3 | 24 | 42.10% |
| GS261218C00200000 | 2024-03-07 4:40PM EDT | 200.00 | 195.09 | 209.00 | 219.00 | 0.00 | - | 2 | 26 | 0.00% |
| GS261218C00210000 | 2024-03-07 4:21PM EDT | 210.00 | 186.60 | 201.00 | 210.00 | 0.00 | - | - | 3 | 0.00% |
| GS261218C00220000 | 2024-04-29 2:56PM EDT | 220.00 | 220.57 | 234.00 | 250.00 | 0.00 | - | 3 | 3 | 41.11% |
| GS261218C00230000 | 2024-03-07 10:45AM EDT | 230.00 | 175.71 | 185.00 | 194.00 | 0.00 | - | - | 3 | 0.00% |
| GS261218C00260000 | 2024-04-04 12:26PM EDT | 260.00 | 171.30 | 189.00 | 197.00 | 0.00 | - | 1 | 1 | 15.97% |
| GS261218C00270000 | 2024-02-27 4:51PM EDT | 270.00 | 140.66 | 163.00 | 171.00 | 0.00 | - | - | 2 | 0.00% |
| GS261218C00290000 | 2024-04-29 3:42PM EDT | 290.00 | 164.52 | 181.05 | 189.95 | 0.00 | - | - | 1 | 35.01% |
| GS261218C00300000 | 2024-05-28 2:34PM EDT | 300.00 | 181.00 | 174.00 | 183.00 | 0.00 | - | 1 | 9 | 34.99% |
| GS261218C00320000 | 2024-05-29 12:05PM EDT | 320.00 | 165.15 | 159.00 | 169.00 | 0.00 | - | 8 | 92 | 34.57% |
| GS261218C00325000 | 2024-05-30 10:15AM EDT | 325.00 | 155.00 | 156.00 | 165.00 | 0.00 | - | 1 | 1 | 34.16% |
| GS261218C00330000 | 2024-05-22 11:54AM EDT | 330.00 | 163.02 | 152.15 | 161.00 | 0.00 | - | 2 | 25 | 33.74% |
| GS261218C00335000 | 2024-05-22 2:32PM EDT | 335.00 | 156.62 | 149.00 | 158.00 | 0.00 | - | - | 5 | 33.80% |
| GS261218C00340000 | 2024-05-07 12:37PM EDT | 340.00 | 138.05 | 145.00 | 154.00 | 0.00 | - | - | 2 | 33.35% |
| GS261218C00350000 | 2024-05-14 10:54AM EDT | 350.00 | 146.00 | 138.00 | 147.00 | 0.00 | - | 1 | 3 | 32.90% |
| GS261218C00355000 | 2024-05-20 3:59PM EDT | 355.00 | 144.00 | 135.05 | 144.00 | 0.00 | - | 1 | 3 | 32.88% |
| GS261218C00360000 | 2024-03-12 11:21AM EDT | 360.00 | 83.08 | 91.40 | 94.60 | 0.00 | - | - | 3 | 0.00% |
| GS261218C00365000 | 2024-05-16 3:10PM EDT | 365.00 | 140.04 | 128.00 | 137.00 | 0.00 | - | 1 | 2 | 32.34% |
| GS261218C00370000 | 2024-05-20 9:56AM EDT | 370.00 | 137.77 | 125.10 | 134.00 | 0.00 | - | 1 | 17 | 32.26% |
| GS261218C00375000 | 2024-05-10 10:11AM EDT | 375.00 | 127.50 | 122.00 | 131.00 | 0.00 | - | 2 | 6 | 32.17% |
| GS261218C00380000 | 2024-05-21 2:43PM EDT | 380.00 | 131.97 | 119.00 | 127.00 | 0.00 | - | 2 | 19 | 31.64% |
| GS261218C00385000 | 2024-05-07 9:47AM EDT | 385.00 | 112.90 | 115.00 | 124.00 | 0.00 | - | 1 | 3 | 31.51% |
| GS261218C00390000 | 2024-04-30 2:12PM EDT | 390.00 | 97.70 | 108.00 | 118.00 | 0.00 | - | 1 | 253 | 30.16% |
| GS261218C00395000 | 2024-04-18 12:59PM EDT | 395.00 | 78.51 | 117.05 | 126.00 | 0.00 | - | 2 | 20 | 34.39% |
| GS261218C00400000 | 2024-05-29 1:01PM EDT | 400.00 | 111.00 | 106.35 | 114.95 | 0.00 | - | 5 | 13 | 31.02% |
| GS261218C00405000 | 2024-05-02 9:56AM EDT | 405.00 | 90.63 | 103.00 | 112.00 | 0.00 | - | 1 | 3 | 30.85% |
| GS261218C00410000 | 2024-05-03 3:41PM EDT | 410.00 | 90.89 | 100.10 | 109.00 | 0.00 | - | 1 | 65 | 30.65% |
| GS261218C00415000 | 2024-03-21 11:01AM EDT | 415.00 | 72.52 | 67.50 | 70.95 | 0.00 | - | - | 91 | 17.09% |
| GS261218C00420000 | 2024-05-21 2:43PM EDT | 420.00 | 107.02 | 95.00 | 103.00 | 0.00 | - | 2 | 4 | 30.20% |
| GS261218C00425000 | 2024-05-20 1:11PM EDT | 425.00 | 104.67 | 92.00 | 100.00 | 0.00 | - | 10 | 14 | 29.95% |
| GS261218C00430000 | 2024-05-16 9:30AM EDT | 430.00 | 99.73 | 89.30 | 98.00 | 0.00 | - | 1 | 45 | 30.06% |
| GS261218C00435000 | 2024-05-14 9:55AM EDT | 435.00 | 91.50 | 86.10 | 95.00 | 0.00 | - | 1 | 1 | 29.79% |
| GS261218C00440000 | 2024-05-14 11:38AM EDT | 440.00 | 90.77 | 84.00 | 93.00 | 0.00 | - | 1 | 5 | 29.86% |
| GS261218C00445000 | 2024-05-10 3:45PM EDT | 445.00 | 85.10 | 81.00 | 89.90 | 0.00 | - | 10 | 12 | 29.52% |
| GS261218C00450000 | 2024-05-23 2:20PM EDT | 450.00 | 83.62 | 79.00 | 86.95 | 0.00 | - | 1 | 107 | 29.23% |
| GS261218C00455000 | 2024-05-30 9:49AM EDT | 455.00 | 76.60 | 76.05 | 84.70 | 0.00 | - | 1 | 3 | 29.17% |
| GS261218C00460000 | 2024-05-21 10:13AM EDT | 460.00 | 86.05 | 74.00 | 82.00 | 0.00 | - | 1 | 101 | 28.93% |
| GS261218C00470000 | 2024-05-28 1:21PM EDT | 470.00 | 75.61 | 69.00 | 77.90 | 0.00 | - | 2 | 19 | 28.87% |
| GS261218C00480000 | 2024-05-23 3:15PM EDT | 480.00 | 69.35 | 65.00 | 73.00 | 0.00 | - | 1 | 112 | 28.48% |
| GS261218C00490000 | 2024-05-16 9:30AM EDT | 490.00 | 68.56 | 60.25 | 67.75 | 0.00 | - | 5 | 6 | 27.91% |
| GS261218C00500000 | 2024-05-29 12:40PM EDT | 500.00 | 56.36 | 56.00 | 63.75 | 0.00 | - | 1 | 19 | 27.71% |
| GS261218C00510000 | 2024-05-16 2:22PM EDT | 510.00 | 61.77 | 53.00 | 61.80 | 0.00 | - | 10 | 14 | 28.16% |
| GS261218C00520000 | 2024-05-29 10:26AM EDT | 520.00 | 53.05 | 49.50 | 55.40 | 0.00 | - | 5 | 15 | 27.03% |
| GS261218C00530000 | 2024-05-16 9:30AM EDT | 530.00 | 53.18 | 45.00 | 53.50 | 0.00 | - | 1 | 23 | 27.39% |
| GS261218C00540000 | 2024-05-28 1:23PM EDT | 540.00 | 48.20 | 42.05 | 48.50 | 0.00 | - | 1 | 3 | 26.63% |
| GS261218C00550000 | 2024-05-31 9:38AM EDT | 550.00 | 40.00 | 39.00 | 46.45 | -3.10 | -7.19% | 4 | 114 | 26.84% |
| GS261218C00560000 | 2024-05-21 3:36PM EDT | 560.00 | 45.89 | 36.00 | 44.15 | 0.00 | - | 1 | 35 | 26.91% |
| GS261218C00570000 | 2024-05-31 10:52AM EDT | 570.00 | 36.00 | 33.00 | 40.20 | -4.79 | -11.74% | 1 | 2 | 26.35% |
| GS261218C00580000 | 2024-05-17 1:16PM EDT | 580.00 | 39.45 | 30.05 | 37.65 | 0.00 | - | 31 | 2 | 26.24% |
| GS261218C00590000 | 2024-05-22 10:37AM EDT | 590.00 | 36.40 | 28.05 | 35.40 | 0.00 | - | 5 | 38 | 26.19% |
| GS261218C00600000 | 2024-05-17 3:47PM EDT | 600.00 | 33.00 | 25.00 | 32.75 | 0.00 | - | 2 | 8 | 25.94% |
| GS261218C00620000 | 2024-05-20 10:13AM EDT | 620.00 | 28.20 | 21.35 | 28.80 | 0.00 | - | 27 | 57 | 25.82% |
| GS261218C00640000 | 2024-05-15 9:39AM EDT | 640.00 | 25.00 | 17.00 | 24.90 | 0.00 | - | 20 | 40 | 25.54% |
| GS261218C00660000 | 2024-05-22 9:59AM EDT | 660.00 | 20.55 | 14.10 | 22.20 | 0.00 | - | 1 | 3 | 25.61% |
| GS261218C00680000 | 2024-05-15 3:48PM EDT | 680.00 | 17.95 | 11.70 | 19.15 | 0.00 | - | - | 1 | 25.37% |
| GS261218C00700000 | 2024-05-28 1:21PM EDT | 700.00 | 14.70 | 8.10 | 16.35 | 0.00 | - | 2 | 1 | 25.08% |
Opções de vendapara18 de dezembro de 2026
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GS261218P00195000 | 2024-05-31 3:50PM EDT | 195.00 | 4.40 | 2.50 | 6.10 | -0.25 | -5.38% | 2 | 55 | 37.58% |
| GS261218P00200000 | 2024-05-23 10:24AM EDT | 200.00 | 5.00 | 0.01 | 10.00 | 0.00 | - | 1 | 26 | 41.70% |
| GS261218P00210000 | 2024-05-15 11:39AM EDT | 210.00 | 3.33 | 1.00 | 10.00 | 0.00 | - | 10 | 13 | 39.60% |
| GS261218P00220000 | 2024-05-16 11:59AM EDT | 220.00 | 4.17 | 1.00 | 9.60 | 0.00 | - | 10 | 17 | 37.16% |
| GS261218P00230000 | 2024-05-15 11:39AM EDT | 230.00 | 4.54 | 2.00 | 9.55 | 0.00 | - | 10 | 14 | 35.22% |
| GS261218P00240000 | 2024-05-16 11:59AM EDT | 240.00 | 5.44 | 3.00 | 12.00 | 0.00 | - | 10 | 20 | 35.79% |
| GS261218P00250000 | 2024-05-17 12:36PM EDT | 250.00 | 7.00 | 4.00 | 13.00 | 0.00 | - | 1 | 16 | 34.85% |
| GS261218P00260000 | 2024-05-28 10:43AM EDT | 260.00 | 9.50 | 5.00 | 11.35 | 0.00 | - | 1 | 8 | 31.64% |
| GS261218P00270000 | 2024-05-21 10:52AM EDT | 270.00 | 9.20 | 6.00 | 12.60 | 0.00 | - | 1 | 6 | 31.01% |
| GS261218P00280000 | 2024-05-21 12:11PM EDT | 280.00 | 10.00 | 7.00 | 16.00 | 0.00 | - | - | 2 | 31.89% |
| GS261218P00290000 | 2024-05-13 12:55PM EDT | 290.00 | 13.42 | 8.00 | 18.00 | 0.00 | - | 3 | 33 | 31.55% |
| GS261218P00300000 | 2024-05-30 3:57PM EDT | 300.00 | 14.50 | 10.15 | 18.90 | 0.00 | - | 21 | 62 | 30.43% |
| GS261218P00310000 | 2024-03-27 1:14PM EDT | 310.00 | 22.78 | 19.30 | 25.00 | 0.00 | - | 2 | 2 | 32.36% |
| GS261218P00315000 | 2024-04-05 10:06AM EDT | 315.00 | 25.85 | 15.10 | 23.90 | 0.00 | - | 20 | 20 | 30.85% |
| GS261218P00320000 | 2024-05-20 10:35AM EDT | 320.00 | 16.22 | 13.00 | 22.00 | 0.00 | - | 1 | 0 | 28.92% |
| GS261218P00325000 | 2024-05-17 1:23PM EDT | 325.00 | 17.00 | 14.00 | 23.00 | 0.00 | - | 1 | 1 | 28.64% |
| GS261218P00330000 | 2024-03-27 11:56AM EDT | 330.00 | 27.80 | 23.90 | 28.90 | 0.00 | - | 1 | 5 | 30.93% |
| GS261218P00340000 | 2024-05-20 9:43AM EDT | 340.00 | 19.38 | 17.00 | 26.00 | 0.00 | - | 1 | 2 | 27.73% |
| GS261218P00350000 | 2024-05-30 10:00AM EDT | 350.00 | 23.92 | 23.10 | 24.95 | 0.00 | - | 1 | 25 | 25.55% |
| GS261218P00360000 | 2024-04-12 10:07AM EDT | 360.00 | 42.55 | 24.70 | 26.35 | 0.00 | - | 10 | 11 | 24.61% |
| GS261218P00365000 | 2024-05-30 9:49AM EDT | 365.00 | 28.68 | 22.00 | 31.00 | 0.00 | - | 1 | 7 | 25.94% |
| GS261218P00370000 | 2024-04-05 10:33AM EDT | 370.00 | 42.80 | 29.60 | 36.85 | 0.00 | - | 1 | 1 | 27.70% |
| GS261218P00375000 | 2024-05-23 3:30PM EDT | 375.00 | 29.90 | 25.00 | 34.00 | 0.00 | - | 2 | 3 | 25.59% |
| GS261218P00380000 | 2024-05-21 2:43PM EDT | 380.00 | 28.90 | 26.10 | 35.00 | 0.00 | - | 1 | 15 | 25.17% |
| GS261218P00385000 | 2024-05-01 10:07AM EDT | 385.00 | 40.21 | 27.00 | 35.20 | 0.00 | - | - | 1 | 24.40% |
| GS261218P00390000 | 2024-05-29 1:16PM EDT | 390.00 | 33.54 | 28.00 | 37.05 | 0.00 | - | 2 | 3 | 24.32% |
| GS261218P00400000 | 2024-05-22 10:36AM EDT | 400.00 | 34.37 | 31.00 | 38.15 | 0.00 | - | 1 | 2 | 23.05% |
| GS261218P00405000 | 2024-05-09 12:25PM EDT | 405.00 | 39.80 | 33.00 | 41.35 | 0.00 | - | 1 | 4 | 23.45% |
| GS261218P00410000 | 2024-05-06 9:44AM EDT | 410.00 | 44.85 | 35.00 | 41.85 | 0.00 | - | 1 | 2 | 22.77% |
| GS261218P00415000 | 2024-05-30 1:20PM EDT | 415.00 | 42.00 | 36.00 | 44.90 | 0.00 | - | 10 | 111 | 23.05% |
| GS261218P00420000 | 2024-05-13 9:56AM EDT | 420.00 | 43.50 | 38.00 | 45.75 | 0.00 | - | 10 | 0 | 22.48% |
| GS261218P00435000 | 2024-05-09 10:12AM EDT | 435.00 | 50.47 | 43.00 | 51.95 | 0.00 | - | 1 | 1 | 22.02% |
| GS261218P00440000 | 2024-05-30 2:35PM EDT | 440.00 | 47.25 | 45.00 | 52.80 | 0.00 | - | 3 | 7 | 21.39% |
| GS261218P00445000 | 2024-05-17 11:31AM EDT | 445.00 | 49.20 | 47.00 | 56.00 | 0.00 | - | 1 | 1 | 21.59% |
| GS261218P00455000 | 2024-05-30 2:35PM EDT | 455.00 | 53.75 | 52.05 | 58.90 | 0.00 | - | 4 | 10 | 20.67% |
| GS261218P00470000 | 2024-05-20 12:38PM EDT | 470.00 | 57.70 | 58.00 | 66.95 | 0.00 | - | 4 | 4 | 20.44% |
| GS261218P00490000 | 2024-04-01 9:30AM EDT | 490.00 | 94.82 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| GS261218P00500000 | 2024-05-22 11:15AM EDT | 500.00 | 75.25 | 74.00 | 83.00 | 0.00 | - | 50 | 152 | 19.40% |
| GS261218P00520000 | 2024-05-31 3:52PM EDT | 520.00 | 90.00 | 85.00 | 94.00 | -11.85 | -11.63% | 2 | 3 | 18.36% |
© 2024 Yahoo. Todos os direitos reservados.