Mercado fechado
BOVESPA
122.707,28 -1.072,26 (-0,87%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.212,64 +27,69 (+0,05%) PETROLEO CRU
79,28 -0,55 (-0,69%) OURO
2.336,90 -19,60 (-0,83%) Bitcoin USD
67.479,36 -903,12 (-1,32%)
The Goldman Sachs Group, Inc. (GS)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:430.00
Opções de comprapara31 de maio de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240531C00430000 | 2024-05-29 3:14PM EDT | 2024-05-31 | 26.30 | 25.10 | 29.40 | -4.10 | -13.49% | 1,625 | 153 | 67.24% |
| GS240607C00430000 | 2024-05-29 2:10PM EDT | 2024-06-07 | 26.10 | 25.30 | 29.20 | -1.90 | -6.79% | 35 | 19 | 35.67% |
| GS240614C00430000 | 2024-05-29 1:49PM EDT | 2024-06-14 | 26.60 | 25.50 | 29.05 | -11.63 | -30.42% | 151 | 97 | 26.67% |
| GS240621C00430000 | 2024-05-29 3:51PM EDT | 2024-06-21 | 28.20 | 27.05 | 28.50 | -2.30 | -7.54% | 114 | 699 | 20.17% |
| GS240719C00430000 | 2024-05-29 11:00AM EDT | 2024-07-19 | 31.50 | 32.15 | 34.25 | -5.22 | -14.22% | 4 | 576 | 26.05% |
| GS240816C00430000 | 2024-05-29 2:23PM EDT | 2024-08-16 | 36.87 | 35.65 | 37.40 | -3.74 | -9.21% | 14 | 89 | 25.47% |
| GS240920C00430000 | 2024-05-29 12:17PM EDT | 2024-09-20 | 38.76 | 39.45 | 42.00 | -5.29 | -12.01% | 3 | 723 | 26.40% |
| GS241018C00430000 | 2024-05-24 10:58AM EDT | 2024-10-18 | 49.10 | 41.65 | 44.50 | 0.00 | - | 6 | 119 | 26.12% |
| GS241115C00430000 | 2024-05-23 10:09AM EDT | 2024-11-15 | 51.71 | 46.00 | 49.90 | 0.00 | - | 1 | 110 | 28.64% |
| GS241220C00430000 | 2024-05-28 12:42PM EDT | 2024-12-20 | 54.80 | 49.75 | 52.50 | 0.00 | - | 2 | 45 | 28.15% |
| GS250117C00430000 | 2024-05-28 2:37PM EDT | 2025-01-17 | 55.30 | 53.00 | 55.50 | 0.00 | - | 4 | 651 | 28.62% |
| GS250321C00430000 | 2024-05-24 2:51PM EDT | 2025-03-21 | 62.64 | 57.75 | 61.40 | 0.00 | - | 1 | 63 | 29.25% |
| GS250620C00430000 | 2024-05-24 3:44PM EDT | 2025-06-20 | 69.45 | 64.70 | 67.65 | 0.00 | - | 2 | 674 | 29.13% |
| GS251219C00430000 | 2024-05-22 3:19PM EDT | 2025-12-19 | 80.00 | 74.35 | 81.05 | 0.00 | - | 1 | 120 | 30.28% |
| GS260116C00430000 | 2024-05-29 1:42PM EDT | 2026-01-16 | 78.90 | 77.60 | 81.90 | -9.55 | -10.80% | 2 | 52 | 29.95% |
| GS261218C00430000 | 2024-05-16 9:30AM EDT | 2026-12-18 | 99.73 | 89.10 | 98.65 | 0.00 | - | 1 | 45 | 30.08% |
Opções de vendapara31 de maio de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240531P00430000 | 2024-05-29 9:30AM EDT | 2024-05-31 | 0.10 | 0.05 | 0.10 | 0.00 | - | 21 | 244 | 33.01% |
| GS240607P00430000 | 2024-05-29 3:46PM EDT | 2024-06-07 | 0.44 | 0.49 | 0.61 | -0.01 | -2.22% | 78 | 104 | 25.49% |
| GS240614P00430000 | 2024-05-29 9:36AM EDT | 2024-06-14 | 1.53 | 1.14 | 1.34 | +0.53 | +53.00% | 5 | 80 | 24.04% |
| GS240621P00430000 | 2024-05-29 3:45PM EDT | 2024-06-21 | 1.50 | 1.60 | 1.86 | +0.09 | +6.38% | 52 | 557 | 22.38% |
| GS240628P00430000 | 2024-05-29 2:41PM EDT | 2024-06-28 | 2.49 | 2.06 | 3.45 | +0.76 | +43.93% | 3 | 41 | 24.56% |
| GS240719P00430000 | 2024-05-29 2:55PM EDT | 2024-07-19 | 5.00 | 5.15 | 5.50 | +0.33 | +7.07% | 73 | 363 | 23.11% |
| GS240816P00430000 | 2024-05-29 12:41PM EDT | 2024-08-16 | 7.50 | 7.35 | 7.80 | +0.43 | +6.08% | 9 | 155 | 22.06% |
| GS240920P00430000 | 2024-05-24 10:00AM EDT | 2024-09-20 | 9.40 | 10.50 | 11.00 | 0.00 | - | 1 | 179 | 22.14% |
| GS241018P00430000 | 2024-05-23 1:35PM EDT | 2024-10-18 | 12.60 | 12.85 | 13.75 | 0.00 | - | 4 | 27 | 22.62% |
| GS241115P00430000 | 2024-05-28 1:46PM EDT | 2024-11-15 | 14.50 | 13.95 | 17.50 | 0.00 | - | 6 | 153 | 24.06% |
| GS241220P00430000 | 2024-05-29 10:21AM EDT | 2024-12-20 | 18.45 | 17.85 | 18.75 | +1.75 | +10.48% | 50 | 324 | 22.93% |
| GS250117P00430000 | 2024-05-28 12:38PM EDT | 2025-01-17 | 18.80 | 20.00 | 20.90 | 0.00 | - | 50 | 122 | 23.13% |
| GS250321P00430000 | 2024-05-28 10:45AM EDT | 2025-03-21 | 22.95 | 23.40 | 25.75 | 0.00 | - | 1 | 12 | 23.74% |
| GS250620P00430000 | 2024-05-22 1:22PM EDT | 2025-06-20 | 26.65 | 27.00 | 30.20 | 0.00 | - | 85 | 489 | 23.32% |
| GS251219P00430000 | 2024-04-24 1:55PM EDT | 2025-12-19 | 48.84 | 33.50 | 36.85 | 0.00 | - | 26 | 31 | 22.36% |
| GS260116P00430000 | 2024-05-13 11:13AM EDT | 2026-01-16 | 37.95 | 35.10 | 40.65 | 0.00 | - | 1 | 13 | 23.57% |
© 2024 Yahoo. Todos os direitos reservados.