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 -0,06 (-0,07%) OURO
2.419,80 +2,40 (+0,10%) Bitcoin USD
66.340,93 -531,46 (-0,79%)
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:500.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240524C00500000 | 2024-05-16 1:38PM EDT | 2024-05-24 | 0.05 | 0.01 | 0.04 | 0.00 | - | 4 | 15 | 21.88% |
| GS240531C00500000 | 2024-05-17 3:25PM EDT | 2024-05-31 | 0.09 | 0.08 | 0.13 | -0.06 | -40.00% | 10 | 24 | 17.53% |
| GS240607C00500000 | 2024-05-17 1:09PM EDT | 2024-06-07 | 0.39 | 0.30 | 0.38 | +0.04 | +11.43% | 1 | 223 | 17.07% |
| GS240614C00500000 | 2024-05-15 3:56PM EDT | 2024-06-14 | 0.87 | 0.64 | 0.99 | 0.00 | - | 1 | 11 | 18.24% |
| GS240621C00500000 | 2024-05-17 3:43PM EDT | 2024-06-21 | 1.22 | 1.13 | 1.41 | +0.04 | +3.39% | 21 | 969 | 17.87% |
| GS240628C00500000 | 2024-05-17 9:59AM EDT | 2024-06-28 | 1.98 | 1.62 | 2.26 | +1.98 | - | 1 | 0 | 18.79% |
| GS240719C00500000 | 2024-05-17 3:27PM EDT | 2024-07-19 | 4.89 | 4.75 | 5.25 | -0.36 | -6.86% | 25 | 178 | 20.93% |
| GS240816C00500000 | 2024-05-17 11:57AM EDT | 2024-08-16 | 8.20 | 7.75 | 8.20 | -0.10 | -1.20% | 14 | 106 | 21.30% |
| GS240920C00500000 | 2024-05-17 3:10PM EDT | 2024-09-20 | 10.90 | 10.85 | 11.55 | -0.15 | -1.36% | 55 | 268 | 21.59% |
| GS241018C00500000 | 2024-05-17 2:05PM EDT | 2024-10-18 | 14.80 | 14.75 | 15.40 | -0.10 | -0.67% | 44 | 754 | 22.99% |
| GS241115C00500000 | 2024-05-17 1:24PM EDT | 2024-11-15 | 19.25 | 18.50 | 19.15 | +1.05 | +5.77% | 2 | 602 | 24.16% |
| GS241220C00500000 | 2024-05-17 12:33PM EDT | 2024-12-20 | 21.88 | 21.05 | 21.90 | +0.75 | +3.55% | 11 | 136 | 24.11% |
| GS250117C00500000 | 2024-05-17 3:22PM EDT | 2025-01-17 | 24.55 | 24.35 | 25.25 | -0.20 | -0.81% | 42 | 1,708 | 24.95% |
| GS250321C00500000 | 2024-05-17 12:56PM EDT | 2025-03-21 | 29.61 | 29.25 | 30.90 | +1.01 | +3.53% | 3 | 173 | 25.60% |
| GS250620C00500000 | 2024-05-16 11:09AM EDT | 2025-06-20 | 36.83 | 36.30 | 37.60 | 0.00 | - | 1 | 134 | 25.96% |
| GS251219C00500000 | 2024-05-14 1:48PM EDT | 2025-12-19 | 46.10 | 47.20 | 51.30 | 0.00 | - | 5 | 53 | 27.34% |
| GS260116C00500000 | 2024-05-16 11:10AM EDT | 2026-01-16 | 50.35 | 48.00 | 52.65 | 0.00 | - | 2 | 181 | 27.26% |
| GS261218C00500000 | 2024-05-13 10:31AM EDT | 2026-12-18 | 59.27 | 62.10 | 69.50 | 0.00 | - | 7 | 17 | 27.49% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240524P00500000 | 2024-05-17 3:32PM EDT | 2024-05-24 | 32.50 | 31.20 | 33.65 | +32.50 | - | 50 | 15 | 42.21% |
| GS240621P00500000 | 2024-05-15 11:39AM EDT | 2024-06-21 | 38.72 | 31.10 | 35.60 | 0.00 | - | 2 | 2 | 23.58% |
| GS240628P00500000 | 2024-05-09 12:03PM EDT | 2024-06-28 | 48.45 | 32.05 | 39.45 | 0.00 | - | 2 | 2 | 29.60% |
| GS240719P00500000 | 2024-05-16 3:39PM EDT | 2024-07-19 | 38.37 | 35.20 | 37.25 | 0.00 | - | 3 | 5 | 20.47% |
| GS240816P00500000 | 2024-05-15 11:51AM EDT | 2024-08-16 | 41.00 | 36.25 | 40.25 | +41.00 | - | - | 1 | 21.02% |
| GS240920P00500000 | 2024-05-16 10:20AM EDT | 2024-09-20 | 42.27 | 40.10 | 41.20 | +42.27 | - | - | 1 | 18.87% |
| GS241018P00500000 | 2024-05-16 9:52AM EDT | 2024-10-18 | 45.70 | 41.10 | 45.10 | 0.00 | - | 1 | 4 | 20.69% |
| GS241115P00500000 | 2024-05-14 1:09PM EDT | 2024-11-15 | 51.00 | 44.25 | 47.20 | 0.00 | - | 2 | 2 | 20.76% |
| GS250117P00500000 | 2024-05-15 11:21AM EDT | 2025-01-17 | 51.71 | 48.25 | 50.05 | 0.00 | - | 110 | 48 | 19.88% |
| GS250321P00500000 | 2024-04-24 11:10AM EDT | 2025-03-21 | 84.00 | 51.40 | 54.25 | 0.00 | - | - | 3 | 20.29% |
| GS250620P00500000 | 2024-04-24 11:10AM EDT | 2025-06-20 | 86.50 | 54.50 | 58.30 | 0.00 | - | 2 | 3 | 19.96% |
| GS251219P00500000 | 2024-05-09 12:09PM EDT | 2025-12-19 | 71.83 | 63.00 | 65.35 | 0.00 | - | 1 | 1 | 19.59% |
| GS261218P00500000 | 2024-05-14 2:57PM EDT | 2026-12-18 | 78.90 | 69.00 | 77.95 | 0.00 | - | 170 | 152 | 19.59% |
© 2024 Yahoo. Todos os direitos reservados.