Deutsche Märkte schließen in 18 Minuten

The Goldman Sachs Group, Inc. (GS)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
481,35+2,12 (+0,44%)
Ab 11:12AM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür18. Oktober 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GS241018C002100002024-05-21 2:13PM EDT210.00260.60248.00252.500.00-120.00%
GS241018C002200002024-05-21 2:13PM EDT220.00250.75238.10242.600.00--10.00%
GS241018C003000002024-04-26 9:34AM EDT300.00124.80160.85167.400.00-110.00%
GS241018C003150002024-03-26 10:28AM EDT315.00101.10105.05106.850.00-110.00%
GS241018C003200002024-05-29 9:48AM EDT320.00137.97136.75137.750.00-1251250.00%
GS241018C003250002024-03-27 3:49PM EDT325.0097.80106.30110.750.00-110.00%
GS241018C003300002024-05-21 1:28PM EDT330.00143.58129.95134.600.00-120.00%
GS241018C003350002024-06-25 11:06AM EDT335.00128.48147.45148.750.00-1244.70%
GS241018C003400002024-06-11 11:49AM EDT340.00112.63138.15146.200.00-1651.20%
GS241018C003450002024-03-28 1:42PM EDT345.0082.1588.0592.600.00-780.00%
GS241018C003500002024-05-22 3:38PM EDT350.00115.84101.25109.800.00-26500.00%
GS241018C003550002024-04-29 1:27PM EDT355.0085.71105.60108.700.00-1120.00%
GS241018C003600002024-06-11 11:49AM EDT360.0093.88118.70126.750.00-1945.92%
GS241018C003650002024-06-06 1:58PM EDT365.00101.19101.95106.450.00-1270.00%
GS241018C003700002024-06-27 3:23PM EDT370.0082.79113.40114.700.00-15937.38%
GS241018C003750002024-06-21 1:31PM EDT375.0085.25108.40109.800.00-11236.17%
GS241018C003800002024-07-11 11:39AM EDT380.00105.65103.65105.200.00-14035.72%
GS241018C003850002024-06-26 12:26PM EDT385.0078.8898.85100.250.00-22034.33%
GS241018C003900002024-06-28 9:56AM EDT390.0069.3094.2095.800.00-419334.10%
GS241018C003950002024-05-17 1:47PM EDT395.0080.8561.5562.900.00-1490.00%
GS241018C004000002024-07-10 2:49PM EDT400.0082.9284.9086.350.00-216332.18%
GS241018C004050002024-07-05 12:14PM EDT405.0065.0880.5581.900.00-12331.69%
GS241018C004100002024-07-09 9:55AM EDT410.0061.0775.8577.100.00-26830.47%
GS241018C004150002024-06-21 12:22PM EDT415.0051.5071.5572.600.00-43729.75%
GS241018C004200002024-07-10 11:33AM EDT420.0063.4067.1068.050.00-29628.86%
GS241018C004250002024-06-11 9:33AM EDT425.0041.850.000.000.00-1290.00%
GS241018C004300002024-07-11 12:23PM EDT430.0058.1858.6059.750.00-411228.07%
GS241018C004350002024-06-28 1:57PM EDT435.0035.5254.5055.450.00-15927.30%
GS241018C004400002024-07-10 11:22AM EDT440.0048.2750.6551.900.00-212427.40%
GS241018C004450002024-07-08 9:53AM EDT445.0043.4047.0047.750.00-39426.60%
GS241018C004500002024-07-12 9:50AM EDT450.0043.2042.9043.85+11.65+36.93%139225.99%
GS241018C004550002024-07-09 3:13PM EDT455.0035.1039.6040.650.00-414026.05%
GS241018C004600002024-07-11 3:32PM EDT460.0036.1636.1036.800.00-927925.24%
GS241018C004650002024-07-11 3:37PM EDT465.0033.4532.9534.050.00-3820925.47%
GS241018C004700002024-07-11 3:24PM EDT470.0030.2529.8530.800.00-2517725.02%
GS241018C004750002024-07-12 9:58AM EDT475.0026.9627.1027.55-1.04-3.71%127524.41%
GS241018C004800002024-07-12 10:55AM EDT480.0024.6024.3524.85+0.09+0.37%233524.21%
GS241018C004900002024-07-12 10:03AM EDT490.0019.5019.6519.90-0.30-1.52%130223.77%
GS241018C005000002024-07-12 10:37AM EDT500.0014.7515.3015.65-1.10-6.94%588823.38%
GS241018C005100002024-07-11 3:51PM EDT510.0012.4511.8512.200.00-91,21623.16%
GS241018C005200002024-07-12 10:46AM EDT520.009.119.009.45-0.14-1.51%1710123.08%
GS241018C005300002024-07-11 3:18PM EDT530.007.106.757.100.00-36722.84%
GS241018C005400002024-07-11 11:44AM EDT540.005.655.055.300.00-12222.72%
GS241018C005500002024-07-10 12:21PM EDT550.003.423.703.950.00-1,0021,03222.71%
GS241018C005600002024-07-05 12:26PM EDT560.001.612.692.950.00-14622.78%
GS241018C005700002024-07-11 3:05PM EDT570.002.151.962.070.00-27322.56%
GS241018C005800002024-07-11 3:16PM EDT580.001.601.441.530.00-4722.69%
GS241018C006000002024-07-11 10:21AM EDT600.000.950.760.870.00-12823.19%
GS241018C006400002024-07-09 12:32PM EDT640.000.330.200.33+0.08+32.00%101224.66%
GS241018C006600002024-07-10 11:23AM EDT660.000.170.010.440.00-2127.97%
GS241018C006800002024-07-12 10:25AM EDT680.000.120.010.16+0.05+71.43%55426.56%
Putsfür18. Oktober 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GS241018P001950002024-07-02 9:30AM EDT195.000.040.000.460.00-1869.82%
GS241018P002000002024-06-11 12:55PM EDT200.000.120.021.470.00-101779.13%
GS241018P002100002024-07-05 3:26PM EDT210.000.070.000.480.00-104864.75%
GS241018P002200002024-07-09 9:30AM EDT220.000.140.000.470.00-31061.18%
GS241018P002300002024-06-28 3:43PM EDT230.000.110.000.460.00-3657.81%
GS241018P002400002024-06-28 2:35PM EDT240.000.160.010.450.00-1154.74%
GS241018P002500002024-07-10 11:24AM EDT250.000.130.010.470.00-21352.00%
GS241018P002600002024-06-28 3:41PM EDT260.000.270.010.450.00-2453.27%
GS241018P002700002024-07-11 10:36AM EDT270.000.160.010.540.00-23951.61%
GS241018P002750002024-07-01 9:30AM EDT275.000.300.010.510.00-11049.73%
GS241018P002800002024-06-28 10:06AM EDT280.000.300.010.530.00-314448.56%
GS241018P002850002024-06-28 9:35AM EDT285.000.340.050.520.00-11747.00%
GS241018P002900002024-07-03 10:11AM EDT290.001.970.010.540.00-346845.85%
GS241018P002950002024-06-26 3:50PM EDT295.000.430.010.590.00-1545.04%
GS241018P003000002024-07-03 10:11AM EDT300.000.410.010.580.00-53143.57%
GS241018P003050002024-06-11 9:30AM EDT305.000.670.000.000.00-4512.50%
GS241018P003100002024-05-10 10:37AM EDT310.000.970.600.750.00-72842.53%
GS241018P003150002024-04-16 3:52PM EDT315.004.150.730.900.00-5742.42%
GS241018P003200002024-07-02 2:11PM EDT320.000.580.250.410.00-83136.35%
GS241018P003250002024-06-21 11:23AM EDT325.000.900.290.450.00-404935.62%
GS241018P003300002024-07-09 3:47PM EDT330.000.540.330.500.00-1734.94%
GS241018P003350002024-07-08 1:05PM EDT335.000.700.400.560.00-151234.29%
GS241018P003400002024-06-28 12:43PM EDT340.001.200.440.600.00-62433.42%
GS241018P003450002024-07-10 3:55PM EDT345.000.730.520.670.00-11532.78%
GS241018P003500002024-07-03 10:26AM EDT350.001.010.590.760.00-114432.22%
GS241018P003550002024-07-09 12:34PM EDT355.000.920.670.820.00-102431.38%
GS241018P003600002024-06-27 12:06PM EDT360.002.260.760.910.00-16530.71%
GS241018P003650002024-07-11 10:17AM EDT365.001.020.861.010.00-205530.04%
GS241018P003700002024-07-01 1:28PM EDT370.001.970.961.150.00-529729.52%
GS241018P003750002024-07-09 10:02AM EDT375.001.851.091.260.00-417528.77%
GS241018P003800002024-07-12 10:47AM EDT380.001.351.271.42-1.13-45.56%138728.19%
GS241018P003850002024-07-12 10:10AM EDT385.001.501.461.56-0.30-16.67%1011627.45%
GS241018P003900002024-07-01 3:48PM EDT390.003.201.661.810.00-2011827.05%
GS241018P003950002024-07-08 9:30AM EDT395.002.951.892.060.00-14126.53%
GS241018P004000002024-07-09 11:32AM EDT400.002.382.202.38-1.02-30.00%127626.12%
GS241018P004050002024-06-25 1:30PM EDT405.005.752.532.660.00-42425.50%
GS241018P004100002024-07-05 3:29PM EDT410.003.152.923.10-2.05-39.42%18725.16%
GS241018P004150002024-07-08 1:58PM EDT415.005.703.353.550.00-14724.71%
GS241018P004200002024-07-12 10:04AM EDT420.004.253.954.10-0.25-5.56%27924.35%
GS241018P004250002024-07-12 9:35AM EDT425.005.404.554.75-0.05-0.92%49624.02%
GS241018P004300002024-07-11 3:16PM EDT430.005.955.255.500.00-53223.72%
GS241018P004350002024-07-11 11:10AM EDT435.006.356.056.350.00-117323.42%
GS241018P004400002024-07-12 9:46AM EDT440.007.657.057.30-0.65-7.83%215123.11%
GS241018P004450002024-07-09 1:03PM EDT445.009.308.158.450.00-510222.90%
GS241018P004500002024-07-12 10:46AM EDT450.009.759.409.75-0.45-4.41%121122.72%
GS241018P004550002024-07-10 3:55PM EDT455.0011.9010.8011.100.00-411422.42%
GS241018P004600002024-07-10 3:55PM EDT460.0013.5012.4012.700.00-110922.24%
GS241018P004650002024-07-11 12:47PM EDT465.0016.1514.1014.500.00-313622.10%
GS241018P004700002024-07-11 12:41PM EDT470.0017.0316.0016.40-1.07-5.91%112221.88%
GS241018P004750002024-07-12 10:40AM EDT475.0019.1018.2018.55-0.25-1.29%15921.74%
GS241018P004800002024-07-12 10:55AM EDT480.0020.7220.4020.80-0.93-4.30%56021.51%
GS241018P004900002024-07-11 12:39PM EDT490.0027.9025.6026.100.00-22121.32%
GS241018P005000002024-07-12 9:58AM EDT500.0032.5031.1032.20-0.50-1.52%11021.22%
GS241018P005100002024-07-09 2:10PM EDT510.0041.8137.6539.000.00-733721.13%
GS241018P005200002024-07-10 1:02PM EDT520.0048.8045.1045.950.00-2220.48%
GS241018P005300002024-05-22 10:13AM EDT530.0066.3075.7582.750.00--052.60%
GS241018P005400002024-05-22 10:13AM EDT540.0075.2085.2594.000.00--052.48%