Deutsche Märkte schließen in 6 Stunden 25 Minuten

The Goldman Sachs Group, Inc. (GS)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
484,93-1,28 (-0,26%)
Börsenschluss: 04:00PM EDT
484,05 -0,88 (-0,18%)
Vorbörslich: 04:36AM EDT
In the money
Anzeigen:ListeStellage
Callsfür26. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GS240726C003800002024-07-08 9:36AM EDT380.0094.840.000.000.00-100.00%
GS240726C003900002024-06-27 3:48PM EDT390.0058.880.000.000.00--00.00%
GS240726C003950002024-07-03 10:09AM EDT395.0075.660.000.000.00--00.00%
GS240726C004000002024-07-16 1:00PM EDT400.00103.270.000.000.00-400.00%
GS240726C004050002024-07-15 10:16AM EDT405.0079.970.000.000.00-1000.00%
GS240726C004100002024-07-19 9:40AM EDT410.0078.720.000.000.00-100.00%
GS240726C004150002024-07-16 1:58PM EDT415.0087.310.000.000.00-100.00%
GS240726C004200002024-07-19 3:15PM EDT420.0066.610.000.000.00-1400.00%
GS240726C004250002024-07-18 12:23PM EDT425.0066.950.000.000.00-100.00%
GS240726C004300002024-07-18 12:23PM EDT430.0061.950.000.000.00-100.00%
GS240726C004350002024-07-16 1:27PM EDT435.0067.450.000.000.00-100.00%
GS240726C004400002024-07-12 11:58AM EDT440.0043.770.000.000.00-400.00%
GS240726C004425002024-07-12 10:30AM EDT442.5039.400.000.000.00--00.00%
GS240726C004450002024-07-18 9:32AM EDT445.0056.390.000.000.00-100.00%
GS240726C004475002024-07-18 3:51PM EDT447.5040.500.000.000.00-500.00%
GS240726C004500002024-07-19 10:59AM EDT450.0035.920.000.000.00-500.00%
GS240726C004525002024-07-16 11:02AM EDT452.5053.000.000.000.00-400.00%
GS240726C004550002024-07-19 12:40PM EDT455.0032.500.000.000.00-100.00%
GS240726C004575002024-07-12 10:29AM EDT457.5026.250.000.000.00--00.00%
GS240726C004600002024-07-19 3:32PM EDT460.0026.600.000.000.00-600.00%
GS240726C004625002024-07-19 1:25PM EDT462.5022.950.000.000.00-2500.00%
GS240726C004650002024-07-19 9:53AM EDT465.0026.500.000.000.00-100.00%
GS240726C004675002024-07-15 3:45PM EDT467.5025.670.000.000.00-1000.00%
GS240726C004700002024-07-19 9:37AM EDT470.0018.900.000.000.00-100.00%
GS240726C004725002024-07-19 3:16PM EDT472.5015.780.000.000.00-100.00%
GS240726C004750002024-07-19 3:54PM EDT475.0012.000.000.000.00-1600.00%
GS240726C004775002024-07-19 3:16PM EDT477.5011.810.000.000.00-700.00%
GS240726C004800002024-07-19 3:54PM EDT480.008.600.000.000.00-4800.00%
GS240726C004825002024-07-19 3:56PM EDT482.506.950.000.000.00-2100.00%
GS240726C004850002024-07-19 3:59PM EDT485.005.800.000.000.00-21300.05%
GS240726C004875002024-07-19 3:56PM EDT487.504.400.000.000.00-6401.56%
GS240726C004900002024-07-19 3:57PM EDT490.003.600.000.000.00-36601.56%
GS240726C004950002024-07-19 3:59PM EDT495.002.100.000.000.00-41403.13%
GS240726C005000002024-07-19 3:58PM EDT500.001.140.000.000.00-80406.25%
GS240726C005050002024-07-19 3:48PM EDT505.000.690.000.000.00-28006.25%
GS240726C005100002024-07-19 3:46PM EDT510.000.410.000.000.00-260012.50%
GS240726C005150002024-07-19 3:57PM EDT515.000.160.000.000.00-114012.50%
GS240726C005200002024-07-19 3:12PM EDT520.000.160.000.000.00-59012.50%
GS240726C005250002024-07-19 3:12PM EDT525.000.080.000.000.00-35012.50%
GS240726C005300002024-07-19 11:39AM EDT530.000.100.000.000.00-32012.50%
GS240726C005350002024-07-19 2:43PM EDT535.000.050.000.000.00-1012.50%
GS240726C005400002024-07-19 3:05PM EDT540.000.040.000.000.00-2025.00%
GS240726C005450002024-07-19 11:09AM EDT545.000.010.000.000.00-9025.00%
GS240726C005500002024-07-19 12:59PM EDT550.000.010.000.000.00-2025.00%
GS240726C005550002024-07-18 9:30AM EDT555.000.090.000.000.00-5025.00%
GS240726C005650002024-07-19 11:29AM EDT565.000.010.000.000.00-11025.00%
GS240726C005700002024-07-19 3:55PM EDT570.000.010.000.000.00-2025.00%
Putsfür26. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GS240726P002800002024-07-19 1:58PM EDT280.000.060.000.000.00-3050.00%
GS240726P003450002024-07-19 10:51AM EDT345.000.010.000.000.00-25050.00%
GS240726P003500002024-06-27 2:28PM EDT350.000.230.000.000.00--050.00%
GS240726P003550002024-07-15 1:07PM EDT355.000.010.000.000.00-2050.00%
GS240726P003600002024-07-15 12:24PM EDT360.000.010.000.000.00-18050.00%
GS240726P003650002024-07-05 3:01PM EDT365.000.180.000.000.00-1050.00%
GS240726P003700002024-07-17 10:24AM EDT370.000.030.000.000.00-1050.00%
GS240726P003750002024-07-12 9:38AM EDT375.000.130.000.000.00-2050.00%
GS240726P003800002024-07-17 10:31AM EDT380.000.030.000.000.00-2050.00%
GS240726P003850002024-07-15 2:58PM EDT385.000.020.000.000.00-2050.00%
GS240726P003900002024-07-17 11:04AM EDT390.000.130.000.000.00-2050.00%
GS240726P003950002024-07-16 2:53PM EDT395.000.020.000.000.00-1025.00%
GS240726P004000002024-07-19 3:49PM EDT400.000.020.000.000.00-20025.00%
GS240726P004050002024-07-18 3:00PM EDT405.000.040.000.000.00-2025.00%
GS240726P004100002024-07-17 10:46AM EDT410.000.270.000.000.00-1025.00%
GS240726P004150002024-07-18 11:04AM EDT415.000.010.000.000.00-2025.00%
GS240726P004200002024-07-16 1:52PM EDT420.000.030.000.000.00-1025.00%
GS240726P004250002024-07-19 3:44PM EDT425.000.050.000.000.00-1025.00%
GS240726P004300002024-07-18 3:12PM EDT430.000.090.000.000.00-12025.00%
GS240726P004350002024-07-17 1:16PM EDT435.000.080.000.000.00-11025.00%
GS240726P004400002024-07-19 2:26PM EDT440.000.100.000.000.00-22012.50%
GS240726P004425002024-07-19 11:59AM EDT442.500.120.000.000.00-1012.50%
GS240726P004450002024-07-19 3:58PM EDT445.000.130.000.000.00-23012.50%
GS240726P004475002024-07-18 3:54PM EDT447.500.180.000.000.00-1012.50%
GS240726P004500002024-07-19 3:52PM EDT450.000.190.000.000.00-24012.50%
GS240726P004525002024-07-19 3:25PM EDT452.500.210.000.000.00-11012.50%
GS240726P004550002024-07-19 3:35PM EDT455.000.300.000.000.00-2012.50%
GS240726P004575002024-07-18 3:54PM EDT457.500.450.000.000.00-6012.50%
GS240726P004600002024-07-19 3:48PM EDT460.000.530.000.000.00-59012.50%
GS240726P004625002024-07-19 3:29PM EDT462.500.550.000.000.00-4306.25%
GS240726P004650002024-07-19 3:58PM EDT465.000.910.000.000.00-3106.25%
GS240726P004675002024-07-19 3:41PM EDT467.501.090.000.000.00-2806.25%
GS240726P004700002024-07-19 3:52PM EDT470.001.530.000.000.00-22306.25%
GS240726P004725002024-07-19 3:53PM EDT472.501.920.000.000.00-5406.25%
GS240726P004750002024-07-19 3:59PM EDT475.002.380.000.000.00-11603.13%
GS240726P004775002024-07-19 3:55PM EDT477.503.250.000.000.00-10903.13%
GS240726P004800002024-07-19 3:53PM EDT480.003.920.000.000.00-19801.56%
GS240726P004825002024-07-19 3:59PM EDT482.505.000.000.000.00-22001.56%
GS240726P004850002024-07-19 3:57PM EDT485.006.200.000.000.00-22300.00%
GS240726P004875002024-07-19 3:58PM EDT487.507.600.000.000.00-9500.00%
GS240726P004900002024-07-19 3:55PM EDT490.009.200.000.000.00-33000.00%
GS240726P004950002024-07-19 3:55PM EDT495.0012.880.000.000.00-8200.00%
GS240726P005000002024-07-19 3:32PM EDT500.0015.100.000.000.00-83000.00%
GS240726P005050002024-07-19 2:55PM EDT505.0020.270.000.000.00-1500.00%
GS240726P005100002024-07-19 2:55PM EDT510.0024.920.000.000.00-82700.00%
GS240726P005150002024-07-18 12:40PM EDT515.0023.650.000.000.00-300.00%
GS240726P005200002024-07-18 12:42PM EDT520.0028.100.000.000.00-500.00%
GS240726P005250002024-07-17 2:19PM EDT525.0024.050.000.000.00--00.00%
GS240726P005500002024-07-16 12:01PM EDT550.0047.340.000.000.00--00.00%