Deutsche Märkte geschlossen

The Goldman Sachs Group, Inc. (GS)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
450,18-7,87 (-1,72%)
Börsenschluss: 04:00PM EDT
450,16 -0,02 (-0,00%)
Nachbörse: 08:00PM EDT
In the money
Anzeigen:ListeStellage
Strike:450.00
Callsfür28. Juni 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GS240628C004500002024-06-21 3:59PM EDT2024-06-286.466.306.60-5.59-46.39%11019628.27%
GS240705C004500002024-06-21 3:58PM EDT2024-07-058.257.808.40-5.55-40.22%3713424.52%
GS240712C004500002024-06-21 3:59PM EDT2024-07-1210.309.9510.40-5.03-32.81%1416224.53%
GS240719C004500002024-06-21 3:59PM EDT2024-07-1914.0013.6014.00-4.85-25.73%1741,11428.49%
GS240726C004500002024-06-21 12:33PM EDT2024-07-2616.2514.4515.15+0.84+5.45%32027.48%
GS240816C004500002024-06-21 3:59PM EDT2024-08-1618.2018.0018.55-6.10-25.10%2436126.49%
GS240920C004500002024-06-21 12:49PM EDT2024-09-2023.4921.5021.90-3.56-13.16%350424.47%
GS241018C004500002024-06-21 2:46PM EDT2024-10-1827.4525.9026.25-3.80-12.16%136525.64%
GS241115C004500002024-06-21 2:50PM EDT2024-11-1531.5029.8531.05-4.75-13.10%114627.29%
GS241220C004500002024-06-21 2:21PM EDT2024-12-2034.5032.6533.75-4.70-11.99%516726.65%
GS250117C004500002024-06-21 1:35PM EDT2025-01-1736.5035.7536.90-5.93-13.98%111,05027.13%
GS250321C004500002024-06-21 1:25PM EDT2025-03-2141.6041.0542.55-4.55-9.86%86427.45%
GS250620C004500002024-06-21 12:26PM EDT2025-06-2051.0047.2051.15-1.70-3.23%737028.60%
GS251219C004500002024-06-13 2:56PM EDT2025-12-1960.0058.8562.300.00-26028.48%
GS260116C004500002024-06-21 3:19PM EDT2026-01-1664.0560.1563.70+1.72+2.76%115428.41%
GS261218C004500002024-06-18 11:39AM EDT2026-12-1878.5072.0082.000.00-110929.14%
Putsfür28. Juni 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GS240628P004500002024-06-21 3:58PM EDT2024-06-285.455.505.85+2.76+102.60%68229825.81%
GS240705P004500002024-06-21 3:49PM EDT2024-07-056.986.807.30+2.48+55.11%285721.81%
GS240712P004500002024-06-21 3:48PM EDT2024-07-128.217.809.10+1.76+27.29%93421.87%
GS240719P004500002024-06-21 3:48PM EDT2024-07-1911.3311.2511.90+3.28+40.75%11070824.56%
GS240726P004500002024-06-20 11:09AM EDT2024-07-2610.4012.0515.650.00-1228.73%
GS240816P004500002024-06-21 1:35PM EDT2024-08-1613.9014.1514.65+1.69+13.84%1632321.16%
GS240920P004500002024-06-21 12:00PM EDT2024-09-2016.8017.9018.40+0.80+5.00%1520220.75%
GS241018P004500002024-06-14 10:16AM EDT2024-10-1826.3520.8521.400.00-218521.07%
GS241115P004500002024-06-21 2:08PM EDT2024-11-1522.7523.2524.00+1.10+5.08%207521.24%
GS241220P004500002024-06-21 9:30AM EDT2024-12-2023.3025.7026.65+0.10+0.43%259821.18%
GS250117P004500002024-06-21 10:51AM EDT2025-01-1726.0527.8028.85+0.35+1.36%541321.33%
GS250321P004500002024-05-29 9:56AM EDT2025-03-2131.8731.6032.450.00-11021.03%
GS250620P004500002024-06-13 3:49PM EDT2025-06-2037.9334.2038.250.00-226121.47%
GS251219P004500002024-06-21 1:35PM EDT2025-12-1944.3044.2548.35-2.55-5.44%2322.16%
GS260116P004500002024-06-11 12:16PM EDT2026-01-1647.7544.9048.000.00-152721.46%
GS261218P004500002024-06-05 9:39AM EDT2026-12-1853.0052.1059.950.00--121.31%