Deutsche Märkte geschlossen

The Goldman Sachs Group, Inc. (GS)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
502,18-0,84 (-0,17%)
Börsenschluss: 04:00PM EDT
502,05 -0,13 (-0,03%)
Nachbörse: 04:41PM EDT
In the money
Anzeigen:ListeStellage
Strike:410.00
Callsfür19. Juli 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GS240719C004100002024-07-17 3:54PM EDT2024-07-1992.6088.1597.00-0.40-0.43%26864112.01%
GS240726C004100002024-07-02 10:50AM EDT2024-07-2654.3590.3095.350.00--166.58%
GS240816C004100002024-07-16 3:28PM EDT2024-08-1697.4792.0596.750.00-213459.05%
GS240920C004100002024-07-16 9:33AM EDT2024-09-2087.4891.6099.300.00-41,40946.54%
GS241018C004100002024-07-09 9:55AM EDT2024-10-1861.0794.5599.850.00-26840.00%
GS241115C004100002024-07-12 10:36AM EDT2024-11-1578.6397.55102.650.00-33039.31%
GS241220C004100002024-07-17 12:36PM EDT2024-12-20100.5597.30103.45-1.93-1.88%36135.65%
GS250117C004100002024-07-16 3:07PM EDT2025-01-17106.00101.15104.700.00-545334.24%
GS250321C004100002024-05-29 3:53PM EDT2025-03-2172.3765.9568.600.00-3390.00%
GS250620C004100002024-07-16 9:30AM EDT2025-06-20105.65111.20115.950.00-516133.72%
GS251219C004100002024-07-09 12:10PM EDT2025-12-1998.60118.30128.000.00-28933.82%
GS260116C004100002024-04-26 2:50PM EDT2026-01-1673.7390.4095.600.00-11812.88%
GS261218C004100002024-07-15 10:45AM EDT2026-12-18124.15132.00142.000.00-16531.59%
Putsfür19. Juli 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GS240719P004100002024-07-16 3:33PM EDT2024-07-190.010.000.040.00-11,25278.13%
GS240726P004100002024-07-17 10:46AM EDT2024-07-260.270.010.20+0.18+200.00%14051.07%
GS240802P004100002024-07-15 12:46PM EDT2024-08-020.140.000.830.00-125753.47%
GS240809P004100002024-07-12 12:46PM EDT2024-08-090.390.000.240.00-2236.77%
GS240816P004100002024-07-17 9:30AM EDT2024-08-160.200.170.27-0.02-9.09%1865132.91%
GS240823P004100002024-07-16 11:23AM EDT2024-08-230.300.240.390.00-2531.42%
GS240920P004100002024-07-16 11:18AM EDT2024-09-200.790.741.190.00-737429.11%
GS241018P004100002024-07-17 10:01AM EDT2024-10-181.601.731.94-0.06-3.61%308427.12%
GS241115P004100002024-07-17 10:29AM EDT2024-11-152.652.833.05-0.25-8.62%337526.61%
GS241220P004100002024-07-17 9:53AM EDT2024-12-204.002.964.75-0.05-1.23%38426.55%
GS250117P004100002024-07-16 3:31PM EDT2025-01-175.405.508.850.00-146330.01%
GS250321P004100002024-07-17 10:22AM EDT2025-03-218.008.109.95-0.40-4.76%1533427.06%
GS250620P004100002024-07-15 11:10AM EDT2025-06-2012.0510.3512.85-2.15-15.14%228225.58%
GS251219P004100002024-07-10 3:50PM EDT2025-12-1924.7516.4025.000.00-478627.92%
GS260116P004100002024-07-16 10:15AM EDT2026-01-1621.0418.1022.050.00-41525.56%
GS261218P004100002024-07-11 9:52AM EDT2026-12-1834.3126.0035.000.00-1325.64%