Deutsche Märkte geschlossen

The Goldman Sachs Group, Inc. (GS)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
450,23-4,19 (-0,92%)
Börsenschluss: 04:00PM EDT
455,00 +4,77 (+1,06%)
Nachbörse: 04:39PM EDT
In the money
Anzeigen:ListeStellage
Strike:320.00
Callsfür31. Mai 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GS240531C003200002024-05-29 1:54PM EDT2024-05-31136.19128.30134.850.00-40269.63%
GS240614C003200002024-05-28 1:34PM EDT2024-06-14142.01130.00132.300.00-1088.87%
GS240621C003200002024-05-30 9:45AM EDT2024-06-21133.22129.20132.45-5.03-3.64%154268.85%
GS240719C003200002024-05-20 3:15PM EDT2024-07-19145.00131.30134.850.00-101262.60%
GS240816C003200002024-05-20 11:35AM EDT2024-08-16132.30132.30135.25-19.43-12.81%1153.03%
GS240920C003200002024-05-15 2:24PM EDT2024-09-20146.35131.00138.850.00-16056.82%
GS241018C003200002024-05-29 9:48AM EDT2024-10-18137.97133.25138.950.00-112551.10%
GS241115C003200002024-03-25 9:40AM EDT2024-11-1599.280.000.000.00-130.00%
GS241220C003200002024-04-15 12:07PM EDT2024-12-2095.20149.50154.100.00--159.82%
GS250117C003200002024-05-17 1:49PM EDT2025-01-17153.75136.35142.900.00-11,04245.36%
GS250321C003200002024-04-23 11:55AM EDT2025-03-21116.550.000.000.00-160.00%
GS250620C003200002024-05-28 3:02PM EDT2025-06-20151.80141.75149.800.00-11441.75%
GS251219C003200002024-05-17 3:18PM EDT2025-12-19165.25149.00153.900.00-33837.40%
GS260116C003200002024-04-10 3:37PM EDT2026-01-16108.90151.75157.950.00-12439.27%
GS261218C003200002024-05-29 12:05PM EDT2026-12-18165.15155.15163.900.00-89234.54%
Putsfür31. Mai 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GS240621P003200002024-05-30 3:44PM EDT2024-06-210.120.010.24+0.09+300.00%11,24755.57%
GS240719P003200002024-05-20 3:50PM EDT2024-07-190.140.110.360.00-124842.87%
GS240816P003200002024-05-28 3:16PM EDT2024-08-160.290.320.420.00-11335.23%
GS240920P003200002024-05-24 3:54PM EDT2024-09-200.560.610.740.00-15056832.07%
GS241018P003200002024-05-21 3:50PM EDT2024-10-180.871.041.180.00-42131.21%
GS241115P003200002024-04-25 2:10PM EDT2024-11-153.801.311.500.00-92129.88%
GS241220P003200002024-05-30 12:39PM EDT2024-12-202.292.202.45+0.16+7.51%15930.18%
GS250117P003200002024-05-30 10:32AM EDT2025-01-173.102.973.35+0.26+9.15%91,52830.47%
GS250321P003200002024-05-22 1:37PM EDT2025-03-213.884.105.150.00-202930.24%
GS250620P003200002024-05-29 9:30AM EDT2025-06-207.906.557.250.00-159429.22%
GS251219P003200002024-04-24 3:01PM EDT2025-12-1915.449.6011.500.00-212028.06%
GS260116P003200002024-05-30 2:04PM EDT2026-01-1611.8011.3012.30-4.95-29.55%19328.06%
GS261218P003200002024-05-20 10:35AM EDT2026-12-1816.2213.0023.000.00-1028.86%