Deutsche Märkte schließen in 8 Stunden 9 Minuten

The Goldman Sachs Group, Inc. (GS)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
457,43+7,25 (+1,61%)
Börsenschluss: 04:00PM EDT
457,10 -0,33 (-0,07%)
Nachbörse: 08:00PM EDT
In the money
Anzeigen:ListeStellage
Callsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GS240621C001450002024-05-03 9:42AM EDT145.00295.85307.75315.300.00-10902.15%
GS240621C001500002024-05-29 2:01PM EDT150.00306.730.000.000.00-2400.00%
GS240621C001550002023-07-14 12:37PM EDT155.00172.13183.20189.300.00-210.00%
GS240621C001600002024-06-10 11:56AM EDT160.00293.050.000.000.00-200.00%
GS240621C001650002023-03-13 10:03AM EDT165.00163.55165.60169.150.00-400.00%
GS240621C001750002022-09-27 11:06AM EDT175.00129.88169.85174.350.00-1100.00%
GS240621C001800002024-01-19 4:30PM EDT180.00203.25201.70207.350.00-110.00%
GS240621C001900002023-01-18 4:53PM EDT190.00163.00177.80184.050.00-100.00%
GS240621C001950002024-05-29 2:00PM EDT195.00261.830.000.000.00-200.00%
GS240621C002000002024-05-31 1:11PM EDT200.00251.500.000.000.00-200.00%
GS240621C002100002024-05-29 2:10PM EDT210.00247.150.000.000.00-3500.00%
GS240621C002200002024-05-29 2:00PM EDT220.00237.010.000.000.00-1000.00%
GS240621C002250002024-02-12 11:30AM EDT225.00166.55168.75174.950.00-110.00%
GS240621C002300002024-05-29 2:00PM EDT230.00226.610.000.000.00-1000.00%
GS240621C002350002024-05-29 2:01PM EDT235.00221.250.000.000.00-200.00%
GS240621C002400002024-05-29 2:10PM EDT240.00217.150.000.000.00-3500.00%
GS240621C002500002024-06-17 11:21AM EDT250.00196.230.000.000.00-200.00%
GS240621C002550002024-05-29 2:01PM EDT255.00201.700.000.000.00-300.00%
GS240621C002600002024-05-29 2:10PM EDT260.00196.900.000.000.00-7000.00%
GS240621C002650002024-05-29 2:10PM EDT265.00192.200.000.000.00-3500.00%
GS240621C002700002024-05-29 2:10PM EDT270.00186.900.000.000.00-7000.00%
GS240621C002750002024-05-29 2:01PM EDT275.00181.710.000.000.00-400.00%
GS240621C002800002024-05-29 2:10PM EDT280.00177.200.000.000.00-7000.00%
GS240621C002850002024-05-29 3:14PM EDT285.00171.660.000.000.00-1,77000.00%
GS240621C002900002024-05-29 3:18PM EDT290.00167.500.000.000.00-21300.00%
GS240621C002950002024-05-29 3:14PM EDT295.00161.710.000.000.00-92000.00%
GS240621C003000002024-05-29 3:14PM EDT300.00156.500.000.000.00-83000.00%
GS240621C003050002024-05-31 3:13PM EDT305.00150.050.000.000.00-500.00%
GS240621C003100002024-05-29 3:14PM EDT310.00148.450.000.000.00-1,00000.00%
GS240621C003150002024-06-07 3:05PM EDT315.00142.750.000.000.00-500.00%
GS240621C003200002024-06-12 3:57PM EDT320.00129.600.000.000.00-100.00%
GS240621C003250002024-06-17 9:42AM EDT325.00120.100.000.000.00-100.00%
GS240621C003300002024-06-18 1:13PM EDT330.00125.000.000.000.00-400.00%
GS240621C003350002024-05-29 3:18PM EDT335.00122.500.000.000.00-33700.00%
GS240621C003400002024-06-18 9:52AM EDT340.00113.110.000.000.00-1000.00%
GS240621C003450002024-06-13 10:06AM EDT345.0099.890.000.000.00-100.00%
GS240621C003500002024-05-30 9:30AM EDT350.00104.550.000.000.00-100.00%
GS240621C003550002024-05-29 3:14PM EDT355.00101.500.000.000.00-99000.00%
GS240621C003600002024-06-17 12:25PM EDT360.0087.350.000.000.00-100.00%
GS240621C003650002024-05-29 3:56PM EDT365.0092.800.000.000.00-84600.00%
GS240621C003700002024-05-30 10:11AM EDT370.0080.290.000.000.00-3500.00%
GS240621C003750002024-05-31 9:43AM EDT375.0077.950.000.000.00-500.00%
GS240621C003800002024-06-18 10:40AM EDT380.0073.280.000.000.00-100.00%
GS240621C003850002024-05-29 3:12PM EDT385.0071.250.000.000.00-4,97100.00%
GS240621C003900002024-05-29 3:12PM EDT390.0066.250.000.000.00-2,99400.00%
GS240621C003950002024-05-30 12:03PM EDT395.0056.500.000.000.00-100.00%
GS240621C004000002024-06-06 11:24AM EDT400.0061.000.000.000.00-100.00%
GS240621C004050002024-06-18 1:59PM EDT405.0052.250.000.000.00-700.00%
GS240621C004100002024-06-17 10:39AM EDT410.0035.000.000.000.00-100.00%
GS240621C004150002024-06-18 1:19PM EDT415.0041.260.000.000.00-700.00%
GS240621C004200002024-06-17 3:30PM EDT420.0029.520.000.000.00-200.00%
GS240621C004250002024-06-18 12:31PM EDT425.0034.200.000.000.00-800.00%
GS240621C004300002024-06-18 11:34AM EDT430.0023.590.000.000.00-600.00%
GS240621C004350002024-06-18 1:19PM EDT435.0021.340.000.000.00-1200.00%
GS240621C004400002024-06-18 2:10PM EDT440.0016.360.000.000.00-5700.00%
GS240621C004425002024-06-18 3:59PM EDT442.5015.500.000.000.00-13000.00%
GS240621C004450002024-06-18 3:58PM EDT445.0013.050.000.000.00-10500.00%
GS240621C004475002024-06-18 3:55PM EDT447.5010.550.000.000.00-8000.00%
GS240621C004500002024-06-18 3:59PM EDT450.008.350.000.000.00-23200.00%
GS240621C004525002024-06-18 3:59PM EDT452.506.260.000.000.00-32600.00%
GS240621C004550002024-06-18 3:59PM EDT455.004.600.000.000.00-97200.00%
GS240621C004575002024-06-18 3:59PM EDT457.503.100.000.000.00-55500.10%
GS240621C004600002024-06-18 3:59PM EDT460.001.920.000.000.00-5,38201.56%
GS240621C004625002024-06-18 3:59PM EDT462.501.120.000.000.00-90903.13%
GS240621C004650002024-06-18 3:57PM EDT465.000.640.000.000.00-30106.25%
GS240621C004675002024-06-18 3:51PM EDT467.500.340.000.000.00-61206.25%
GS240621C004700002024-06-18 3:59PM EDT470.000.190.000.000.00-57106.25%
GS240621C004725002024-06-18 3:19PM EDT472.500.090.000.000.00-509012.50%
GS240621C004750002024-06-18 3:58PM EDT475.000.070.000.000.00-52012.50%
GS240621C004800002024-06-18 2:21PM EDT480.000.030.000.000.00-65012.50%
GS240621C004850002024-06-18 12:06PM EDT485.000.030.000.000.00-2012.50%
GS240621C004900002024-06-18 2:24PM EDT490.000.010.000.000.00-8025.00%
GS240621C004950002024-06-17 10:35AM EDT495.000.030.000.000.00-1025.00%
GS240621C005000002024-06-18 2:36PM EDT500.000.020.000.000.00-2025.00%
GS240621C005050002024-06-18 9:55AM EDT505.000.010.000.000.00-15025.00%
GS240621C005100002024-06-11 3:32PM EDT510.000.040.000.000.00-14025.00%
GS240621C005150002024-06-18 9:56AM EDT515.000.010.000.000.00-14025.00%
GS240621C005200002024-06-18 10:02AM EDT520.000.010.000.000.00-68025.00%
GS240621C005250002024-06-12 11:18AM EDT525.000.020.000.000.00-4050.00%
GS240621C005300002024-06-10 2:43PM EDT530.000.010.000.000.00-2050.00%
GS240621C005350002024-06-10 2:41PM EDT535.000.010.000.000.00-7050.00%
GS240621C005400002024-05-23 2:21PM EDT540.000.060.000.000.00-1050.00%
GS240621C005450002024-06-13 11:29AM EDT545.000.010.000.000.00-2050.00%
GS240621C005600002024-05-20 11:08AM EDT560.000.050.000.030.00-2112692.19%
GS240621C005800002024-05-17 3:31PM EDT580.000.030.000.050.00-67492111.72%
Putsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GS240621P001450002024-06-10 11:10AM EDT145.000.010.000.000.00-3050.00%
GS240621P001500002024-05-06 2:34PM EDT150.000.010.000.070.00-11,022500.00%
GS240621P001550002024-04-25 9:30AM EDT155.000.040.000.470.00-5245587.50%
GS240621P001600002024-06-06 1:56PM EDT160.000.010.000.000.00-2050.00%
GS240621P001650002023-12-21 3:50PM EDT165.000.130.000.210.00-229508.59%
GS240621P001700002023-12-22 4:00PM EDT170.000.060.000.170.00-121484.38%
GS240621P001750002024-04-03 10:01AM EDT175.000.020.000.220.00-5582482.81%
GS240621P001800002024-05-06 10:17AM EDT180.000.060.000.630.00-3109528.52%
GS240621P001850002024-05-07 10:15AM EDT185.000.020.000.100.00-37252423.44%
GS240621P001900002024-02-12 3:43PM EDT190.000.050.020.250.00-202,263453.13%
GS240621P001950002024-06-17 10:20AM EDT195.000.010.000.000.00-1050.00%
GS240621P002000002024-06-18 9:59AM EDT200.000.030.000.000.00-5050.00%
GS240621P002050002024-05-09 12:33PM EDT205.000.030.000.050.00-1214354.69%
GS240621P002100002024-03-05 3:57PM EDT210.000.170.030.380.00-1416424.22%
GS240621P002150002024-05-06 1:48PM EDT215.000.020.000.190.00-3044378.91%
GS240621P002200002024-05-14 9:45AM EDT220.000.020.000.000.00-538350.00%
GS240621P002250002024-05-06 3:36PM EDT225.000.020.000.200.00-12101359.38%
GS240621P002300002024-06-03 12:18PM EDT230.000.010.000.000.00-1050.00%
GS240621P002350002024-04-17 11:29AM EDT235.000.140.000.200.00-5169339.06%
GS240621P002400002024-06-03 12:18PM EDT240.000.010.000.000.00-1050.00%
GS240621P002450002024-05-06 10:41AM EDT245.000.030.000.220.00-2052322.27%
GS240621P002500002024-05-17 9:30AM EDT250.000.020.000.050.00-502,640271.88%
GS240621P002550002024-05-09 9:30AM EDT255.000.020.000.210.00-343301.56%
GS240621P002600002024-05-06 3:49PM EDT260.000.060.000.100.00-2351271.09%
GS240621P002650002024-05-10 9:30AM EDT265.000.390.000.230.00-1092285.94%
GS240621P002700002024-06-05 9:35AM EDT270.000.010.000.000.00-1050.00%
GS240621P002750002024-05-29 2:52PM EDT275.000.030.000.000.00-3050.00%
GS240621P002800002024-06-10 11:12AM EDT280.000.020.000.000.00-1050.00%
GS240621P002850002024-05-14 11:22AM EDT285.000.010.000.200.00-4189246.88%
GS240621P002900002024-05-21 3:58PM EDT290.000.010.000.000.00-1050.00%
GS240621P002950002024-05-31 2:48PM EDT295.000.060.000.000.00-2050.00%
GS240621P003000002024-06-13 9:58AM EDT300.000.020.000.000.00-1050.00%
GS240621P003050002024-05-22 3:53PM EDT305.000.600.000.000.00-1050.00%
GS240621P003100002024-05-14 11:46AM EDT310.000.040.000.200.00-12808206.64%
GS240621P003150002024-06-03 9:30AM EDT315.000.770.000.000.00-8050.00%
GS240621P003200002024-05-30 3:44PM EDT320.000.120.000.000.00-1050.00%
GS240621P003250002024-06-17 2:51PM EDT325.000.010.000.000.00-1050.00%
GS240621P003300002024-06-14 11:59AM EDT330.000.010.000.000.00-6050.00%
GS240621P003350002024-06-04 9:57AM EDT335.000.030.000.000.00-10050.00%
GS240621P003400002024-06-18 12:24PM EDT340.000.310.000.000.00-2050.00%
GS240621P003450002024-06-10 1:54PM EDT345.000.020.000.000.00-13050.00%
GS240621P003500002024-06-18 2:13PM EDT350.000.010.000.000.00-2050.00%
GS240621P003550002024-06-12 9:53AM EDT355.000.010.000.000.00-2050.00%
GS240621P003600002024-06-17 12:08PM EDT360.000.010.000.000.00-11050.00%
GS240621P003650002024-06-05 9:52AM EDT365.000.200.000.000.00-1050.00%
GS240621P003700002024-06-17 12:16PM EDT370.000.020.000.000.00-2050.00%
GS240621P003750002024-06-17 10:05AM EDT375.000.120.000.000.00-2050.00%
GS240621P003800002024-06-17 1:31PM EDT380.000.030.000.000.00-12050.00%
GS240621P003850002024-06-17 3:25PM EDT385.000.020.000.000.00-99050.00%
GS240621P003900002024-06-17 3:44PM EDT390.000.030.000.000.00-7050.00%
GS240621P003950002024-06-18 9:56AM EDT395.000.010.000.000.00-1050.00%
GS240621P004000002024-06-18 1:39PM EDT400.000.010.000.000.00-8050.00%
GS240621P004050002024-06-18 3:55PM EDT405.000.020.000.000.00-10025.00%
GS240621P004100002024-06-18 2:29PM EDT410.000.020.000.000.00-12025.00%
GS240621P004150002024-06-18 3:26PM EDT415.000.030.000.000.00-58025.00%
GS240621P004200002024-06-18 3:50PM EDT420.000.040.000.000.00-42025.00%
GS240621P004250002024-06-18 3:54PM EDT425.000.050.000.000.00-18025.00%
GS240621P004300002024-06-18 3:57PM EDT430.000.060.000.000.00-164025.00%
GS240621P004350002024-06-18 3:55PM EDT435.000.080.000.000.00-242012.50%
GS240621P004400002024-06-18 3:58PM EDT440.000.110.000.000.00-1,052012.50%
GS240621P004425002024-06-18 3:13PM EDT442.500.240.000.000.00-94012.50%
GS240621P004450002024-06-18 3:59PM EDT445.000.250.000.000.00-95206.25%
GS240621P004475002024-06-18 3:54PM EDT447.500.390.000.000.00-21306.25%
GS240621P004500002024-06-18 3:58PM EDT450.000.660.000.000.00-83206.25%
GS240621P004525002024-06-18 3:55PM EDT452.501.110.000.000.00-17103.13%
GS240621P004550002024-06-18 3:56PM EDT455.001.800.000.000.00-29401.56%
GS240621P004575002024-06-18 3:59PM EDT457.502.870.000.000.00-5900.00%
GS240621P004600002024-06-18 3:58PM EDT460.004.200.000.000.00-2400.00%
GS240621P004625002024-06-18 11:43AM EDT462.508.500.000.000.00-1900.00%
GS240621P004650002024-06-18 2:42PM EDT465.008.350.000.000.00-1600.00%
GS240621P004675002024-06-12 2:35PM EDT467.5017.850.000.000.00--00.00%
GS240621P004700002024-06-17 12:27PM EDT470.0023.490.000.000.00-100.00%
GS240621P004725002024-06-12 2:44PM EDT472.5023.560.000.000.00--00.00%
GS240621P004750002024-06-13 2:33PM EDT475.0029.200.000.000.00-2500.00%
GS240621P004800002024-06-04 10:37AM EDT480.0024.370.000.000.00-200.00%
GS240621P004850002024-05-20 1:56PM EDT485.0022.5025.8531.650.00-4064.26%
GS240621P004900002024-06-13 3:20PM EDT490.0042.640.000.000.00-100.00%
GS240621P004950002024-06-13 11:42AM EDT495.0050.250.000.000.00-8000.00%
GS240621P005000002024-06-13 11:24AM EDT500.0055.180.000.000.00-10000.00%
GS240621P005050002024-06-13 11:25AM EDT505.0060.110.000.000.00-7000.00%
GS240621P005150002024-06-13 11:15AM EDT515.0071.140.000.000.00-5000.00%
GS240621P005200002023-01-17 12:26PM EDT520.00172.17147.75150.600.00-20811.30%
GS240621P005250002024-06-13 1:13PM EDT525.0079.180.000.000.00-2000.00%
GS240621P005300002024-06-18 12:50PM EDT530.0074.950.000.000.00-4000.00%
GS240621P005350002024-06-14 11:05AM EDT535.0089.580.000.000.00-200.00%
GS240621P005400002024-06-18 12:55PM EDT540.0084.400.000.000.00-1200.00%
GS240621P005600002024-06-13 10:36AM EDT560.00117.230.000.000.00-6000.00%
GS240621P005800002024-06-13 11:00AM EDT580.00135.080.000.000.00-31200.00%