Deutsche Märkte schließen in 8 Stunden 10 Minuten

The Goldman Sachs Group, Inc. (GS)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
492,23+12,35 (+2,57%)
Börsenschluss: 04:00PM EDT
492,99 +0,76 (+0,15%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür2. August 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GS240802C002600002024-07-15 10:59AM EDT260.00228.180.000.000.00-100.00%
GS240802C003900002024-07-08 9:32AM EDT390.0083.660.000.000.00--00.00%
GS240802C004000002024-06-27 1:54PM EDT400.0050.740.000.000.00-400.00%
GS240802C004250002024-07-12 12:30PM EDT425.0058.350.000.000.00--00.00%
GS240802C004300002024-07-10 3:50PM EDT430.0051.120.000.000.00-200.00%
GS240802C004350002024-07-09 12:53PM EDT435.0046.050.000.000.00-100.00%
GS240802C004400002024-06-13 10:06AM EDT440.0019.4538.2047.000.00-110.00%
GS240802C004450002024-07-08 11:20AM EDT445.0031.350.000.000.00-100.00%
GS240802C004500002024-07-15 12:10PM EDT450.0040.100.000.000.00-100.00%
GS240802C004550002024-07-15 3:02PM EDT455.0038.560.000.000.00-300.00%
GS240802C004600002024-07-15 3:53PM EDT460.0034.040.000.000.00-700.00%
GS240802C004650002024-07-15 2:36PM EDT465.0028.000.000.000.00-400.00%
GS240802C004700002024-07-15 3:45PM EDT470.0025.300.000.000.00-1100.00%
GS240802C004750002024-07-15 3:49PM EDT475.0020.800.000.000.00-4200.00%
GS240802C004800002024-07-15 3:30PM EDT480.0018.000.000.000.00-7200.00%
GS240802C004850002024-07-15 3:56PM EDT485.0013.970.000.000.00-10000.00%
GS240802C004900002024-07-15 3:57PM EDT490.0011.130.000.000.00-8600.00%
GS240802C004950002024-07-15 3:54PM EDT495.008.700.000.000.00-10200.78%
GS240802C005000002024-07-15 3:59PM EDT500.006.600.000.000.00-98801.56%
GS240802C005050002024-07-15 3:22PM EDT505.005.250.000.000.00-4003.13%
GS240802C005100002024-07-15 3:53PM EDT510.003.550.000.000.00-9503.13%
GS240802C005150002024-07-15 3:33PM EDT515.002.740.000.000.00-3703.13%
GS240802C005200002024-07-15 3:36PM EDT520.002.000.000.000.00-84606.25%
GS240802C005250002024-07-15 3:36PM EDT525.001.400.000.000.00-1406.25%
GS240802C005300002024-07-15 3:19PM EDT530.000.950.000.000.00-1306.25%
GS240802C005350002024-07-12 12:15PM EDT535.000.480.000.000.00--06.25%
GS240802C005400002024-07-15 12:23PM EDT540.000.290.000.000.00-906.25%
GS240802C005500002024-07-15 3:40PM EDT550.000.200.000.000.00-11-12.50%
Putsfür2. August 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GS240802P003800002024-07-09 9:53AM EDT380.000.290.000.000.00-14025.00%
GS240802P003850002024-07-09 9:53AM EDT385.000.340.000.000.00--025.00%
GS240802P003900002024-07-12 10:07AM EDT390.000.150.000.000.00--025.00%
GS240802P003950002024-07-09 9:53AM EDT395.000.480.000.000.00-12025.00%
GS240802P004000002024-07-11 3:18PM EDT400.000.300.000.000.00-27025.00%
GS240802P004050002024-07-12 3:00PM EDT405.000.230.000.000.00-10012.50%
GS240802P004100002024-07-15 12:46PM EDT410.000.140.000.000.00-12012.50%
GS240802P004150002024-07-15 3:03PM EDT415.000.170.000.000.00-2012.50%
GS240802P004200002024-07-10 9:33AM EDT420.000.870.000.000.00-1012.50%
GS240802P004250002024-07-15 3:49PM EDT425.000.220.000.000.00-14012.50%
GS240802P004300002024-07-15 3:26PM EDT430.000.250.000.000.00-20012.50%
GS240802P004350002024-07-15 3:46PM EDT435.000.300.000.000.00-106012.50%
GS240802P004400002024-07-15 3:37PM EDT440.000.370.000.000.00-13012.50%
GS240802P004450002024-07-15 12:28PM EDT445.000.560.000.000.00-8012.50%
GS240802P004500002024-07-15 3:04PM EDT450.000.610.000.000.00-4606.25%
GS240802P004550002024-07-15 3:03PM EDT455.000.840.000.000.00-3406.25%
GS240802P004575002024-07-15 3:59PM EDT457.500.940.000.000.00-15-6.25%
GS240802P004600002024-07-15 2:56PM EDT460.001.200.000.000.00-6706.25%
GS240802P004625002024-07-15 3:19PM EDT462.501.240.000.000.00-54-6.25%
GS240802P004650002024-07-15 3:49PM EDT465.001.660.000.000.00-12006.25%
GS240802P004675002024-07-15 2:06PM EDT467.502.550.000.000.00-1-6.25%
GS240802P004700002024-07-15 3:53PM EDT470.002.350.000.000.00-6306.25%
GS240802P004725002024-07-15 12:14PM EDT472.503.500.000.000.00-1-3.13%
GS240802P004750002024-07-15 3:50PM EDT475.003.450.000.000.00-4203.13%
GS240802P004800002024-07-15 3:39PM EDT480.004.410.000.000.00-3303.13%
GS240802P004850002024-07-15 3:46PM EDT485.006.310.000.000.00-4101.56%
GS240802P004900002024-07-15 3:46PM EDT490.008.380.000.000.00-15200.39%
GS240802P004950002024-07-11 11:08AM EDT495.0019.550.000.000.00--00.00%
GS240802P005000002024-07-15 3:53PM EDT500.0013.800.000.000.00-2300.00%
GS240802P005050002024-07-15 11:32AM EDT505.0021.850.000.000.00-400.00%
GS240802P005100002024-07-15 3:52PM EDT510.0021.370.000.000.00-200.00%
GS240802P005150002024-07-11 10:55AM EDT515.0035.000.000.000.00--00.00%