Mercado fechado
BOVESPA
128.150,71 -133,29 (-0,10%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.583,08 +120,88 (+0,21%) PETROLEO CRU
80,00 +0,77 (+0,97%) OURO
2.419,80 +34,30 (+1,44%) Bitcoin USD
66.753,65 -99,09 (-0,15%)
The Goldman Sachs Group, Inc. (GS)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:450.00
Opções de comprapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240524C00450000 | 2024-05-17 3:29PM EDT | 2024-05-24 | 18.00 | 17.30 | 19.75 | +3.10 | +20.81% | 19 | 165 | 33.80% |
| GS240531C00450000 | 2024-05-17 3:22PM EDT | 2024-05-31 | 18.46 | 18.05 | 22.75 | +0.76 | +4.29% | 5 | 184 | 34.28% |
| GS240607C00450000 | 2024-05-16 10:37AM EDT | 2024-06-07 | 18.70 | 18.05 | 19.90 | 0.00 | - | 3 | 28 | 19.03% |
| GS240614C00450000 | 2024-05-16 3:07PM EDT | 2024-06-14 | 19.02 | 18.00 | 20.75 | 0.00 | - | 3 | 13 | 18.74% |
| GS240621C00450000 | 2024-05-17 2:08PM EDT | 2024-06-21 | 20.79 | 20.75 | 21.60 | +0.84 | +4.21% | 6 | 1,663 | 18.67% |
| GS240628C00450000 | 2024-05-14 10:40AM EDT | 2024-06-28 | 18.31 | 22.20 | 23.25 | +18.31 | - | - | 2 | 20.26% |
| GS240719C00450000 | 2024-05-17 1:50PM EDT | 2024-07-19 | 27.21 | 26.95 | 27.65 | +0.98 | +3.74% | 21 | 761 | 23.03% |
| GS240816C00450000 | 2024-05-17 1:40PM EDT | 2024-08-16 | 31.78 | 30.00 | 32.95 | +2.18 | +7.36% | 2 | 226 | 25.33% |
| GS240920C00450000 | 2024-05-17 3:01PM EDT | 2024-09-20 | 34.38 | 34.40 | 35.60 | +1.38 | +4.18% | 9 | 466 | 24.08% |
| GS241018C00450000 | 2024-05-17 1:03PM EDT | 2024-10-18 | 39.78 | 38.55 | 39.45 | +2.65 | +7.14% | 4 | 367 | 25.13% |
| GS241115C00450000 | 2024-05-17 1:50PM EDT | 2024-11-15 | 43.20 | 42.70 | 45.10 | +1.90 | +4.60% | 13 | 117 | 27.61% |
| GS241220C00450000 | 2024-05-16 3:41PM EDT | 2024-12-20 | 45.00 | 45.50 | 46.60 | 0.00 | - | 4 | 153 | 26.36% |
| GS250117C00450000 | 2024-05-17 3:30PM EDT | 2025-01-17 | 49.28 | 48.75 | 50.35 | +1.18 | +2.45% | 35 | 1,030 | 27.36% |
| GS250321C00450000 | 2024-05-15 3:10PM EDT | 2025-03-21 | 52.60 | 52.90 | 55.80 | 0.00 | - | 23 | 105 | 27.71% |
| GS250620C00450000 | 2024-05-17 3:18PM EDT | 2025-06-20 | 61.97 | 61.45 | 63.10 | +1.97 | +3.28% | 2 | 346 | 28.22% |
| GS251219C00450000 | 2024-05-14 3:45PM EDT | 2025-12-19 | 68.50 | 73.05 | 75.85 | 0.00 | - | 1 | 60 | 29.02% |
| GS260116C00450000 | 2024-05-16 2:22PM EDT | 2026-01-16 | 74.77 | 72.95 | 77.75 | 0.00 | - | 14 | 133 | 29.16% |
| GS261218C00450000 | 2024-05-13 2:33PM EDT | 2026-12-18 | 82.77 | 85.40 | 94.40 | 0.00 | - | 13 | 108 | 29.21% |
Opções de vendapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240524P00450000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 0.30 | 0.24 | 0.38 | -0.40 | -57.14% | 96 | 865 | 20.51% |
| GS240531P00450000 | 2024-05-17 3:21PM EDT | 2024-05-31 | 1.25 | 1.12 | 1.31 | -0.52 | -29.38% | 210 | 305 | 19.65% |
| GS240607P00450000 | 2024-05-17 3:51PM EDT | 2024-06-07 | 2.14 | 1.93 | 2.30 | -0.56 | -20.74% | 64 | 128 | 19.44% |
| GS240614P00450000 | 2024-05-17 3:24PM EDT | 2024-06-14 | 3.30 | 3.05 | 3.40 | -0.75 | -18.52% | 32 | 65 | 19.73% |
| GS240621P00450000 | 2024-05-17 3:59PM EDT | 2024-06-21 | 4.00 | 3.85 | 4.15 | -0.85 | -17.53% | 162 | 724 | 19.28% |
| GS240628P00450000 | 2024-05-17 12:02PM EDT | 2024-06-28 | 5.00 | 4.70 | 6.35 | -0.95 | -15.97% | 2 | 30 | 21.83% |
| GS240719P00450000 | 2024-05-17 3:45PM EDT | 2024-07-19 | 8.40 | 7.95 | 8.55 | -0.82 | -8.89% | 53 | 214 | 21.03% |
| GS240816P00450000 | 2024-05-17 3:53PM EDT | 2024-08-16 | 10.80 | 10.50 | 11.15 | -0.70 | -6.09% | 17 | 212 | 20.58% |
| GS240920P00450000 | 2024-05-17 3:28PM EDT | 2024-09-20 | 14.30 | 14.00 | 16.00 | -0.82 | -5.42% | 7 | 82 | 22.26% |
| GS241018P00450000 | 2024-05-17 3:45PM EDT | 2024-10-18 | 17.30 | 16.95 | 17.55 | -0.85 | -4.68% | 28 | 46 | 21.49% |
| GS241115P00450000 | 2024-05-17 2:24PM EDT | 2024-11-15 | 20.25 | 18.00 | 19.90 | -0.25 | -1.22% | 6 | 26 | 21.65% |
| GS241220P00450000 | 2024-05-15 11:58AM EDT | 2024-12-20 | 23.69 | 22.00 | 22.55 | 0.00 | - | 2 | 69 | 21.76% |
| GS250117P00450000 | 2024-05-17 2:42PM EDT | 2025-01-17 | 25.05 | 24.00 | 25.10 | -0.45 | -1.76% | 6 | 285 | 22.23% |
| GS250321P00450000 | 2024-05-15 9:43AM EDT | 2025-03-21 | 30.00 | 26.30 | 29.65 | 0.00 | - | 1 | 12 | 22.60% |
| GS250620P00450000 | 2024-05-17 3:18PM EDT | 2025-06-20 | 33.03 | 32.40 | 37.55 | -5.02 | -13.19% | 2 | 90 | 24.07% |
| GS251219P00450000 | 2024-05-10 11:59AM EDT | 2025-12-19 | 45.01 | 39.55 | 41.75 | 0.00 | - | 3 | 3 | 21.80% |
| GS260116P00450000 | 2024-05-14 2:53PM EDT | 2026-01-16 | 44.82 | 39.60 | 43.20 | 0.00 | - | 11 | 13 | 21.92% |
© 2024 Yahoo. Todos os direitos reservados.