Deutsche Märkte öffnen in 8 Stunden 39 Minuten

The Goldman Sachs Group, Inc. (GS)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
424,00+6,65 (+1,59%)
Börsenschluss: 04:00PM EDT
424,99 +0,99 (+0,23%)
Nachbörse: 06:13PM EDT
In the money
Anzeigen:ListeStellage
Callsfür17. Mai 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GS240517C002900002024-04-18 3:16PM EDT290.00115.30134.00136.350.00-1182.28%
GS240517C003000002024-04-10 12:29PM EDT300.00105.00124.05126.400.00-202476.59%
GS240517C003050002024-04-12 11:34AM EDT305.0086.08118.85121.450.00-1172.61%
GS240517C003100002024-04-02 12:16PM EDT310.00103.64114.10116.450.00-121371.00%
GS240517C003150002024-03-01 4:13PM EDT315.0077.39103.40107.600.00-440.00%
GS240517C003200002024-04-12 10:40AM EDT320.0071.66104.15106.500.00-110165.48%
GS240517C003250002024-02-27 4:02PM EDT325.0067.5993.2097.400.00-110.00%
GS240517C003300002024-04-18 12:24PM EDT330.0078.1494.2096.600.00-4760.21%
GS240517C003350002024-04-23 11:02AM EDT335.0087.3089.2591.60+25.60+41.49%66757.47%
GS240517C003400002024-04-23 9:30AM EDT340.0079.7784.0586.65+8.15+11.38%54553.89%
GS240517C003450002024-04-19 3:45PM EDT345.0060.4579.3081.650.00-304952.01%
GS240517C003500002024-04-23 11:50AM EDT350.0073.6374.3576.75+5.63+8.28%119357.32%
GS240517C003550002024-04-23 12:05PM EDT355.0069.4469.4071.80+7.44+12.00%28054.37%
GS240517C003600002024-04-17 11:00AM EDT360.0047.0064.4566.850.00-24151.40%
GS240517C003650002024-04-19 10:12AM EDT365.0044.8059.6061.900.00-13548.43%
GS240517C003700002024-04-19 12:50PM EDT370.0038.2054.6557.000.00-165845.67%
GS240517C003750002024-04-22 3:28PM EDT375.0043.0549.7552.100.00-120742.86%
GS240517C003800002024-04-23 11:50AM EDT380.0044.2344.9047.20+4.93+12.54%131040.00%
GS240517C003850002024-04-23 3:10PM EDT385.0041.0540.1042.40+16.20+65.19%123337.46%
GS240517C003900002024-04-23 1:32PM EDT390.0037.3535.4537.65+8.43+29.15%3959834.98%
GS240517C003950002024-04-23 10:32AM EDT395.0030.3731.3032.95+4.71+18.36%1183432.51%
GS240517C004000002024-04-23 3:32PM EDT400.0026.6526.6028.40+4.59+20.81%10562130.31%
GS240517C004050002024-04-23 2:08PM EDT405.0022.9922.6023.40+6.30+37.75%8069126.54%
GS240517C004100002024-04-23 3:45PM EDT410.0018.9518.7519.30+4.09+27.52%1,15096625.04%
GS240517C004150002024-04-23 3:45PM EDT415.0015.2015.2515.50+3.48+29.69%1861,62823.71%
GS240517C004200002024-04-23 3:58PM EDT420.0011.9012.0012.20+2.73+29.77%2231,25422.86%
GS240517C004250002024-04-23 3:51PM EDT425.008.959.209.40+2.20+32.59%2831,10622.32%
GS240517C004300002024-04-23 3:58PM EDT430.006.756.807.00+1.80+36.36%3331,45021.77%
GS240517C004350002024-04-23 3:57PM EDT435.004.854.905.05+1.40+40.58%81779621.32%
GS240517C004400002024-04-23 3:47PM EDT440.003.303.453.60+1.02+44.74%13898921.16%
GS240517C004450002024-04-23 3:36PM EDT445.002.422.372.46+0.76+45.78%1991,10820.91%
GS240517C004500002024-04-23 3:44PM EDT450.001.621.571.69+0.50+44.64%50951220.95%
GS240517C004550002024-04-23 3:59PM EDT455.001.051.031.11+0.42+66.67%1819620.86%
GS240517C004600002024-04-23 3:47PM EDT460.000.700.670.78+0.50+250.00%5914821.25%
GS240517C004650002024-04-23 11:17AM EDT465.000.460.450.59+0.10+27.78%127322.00%
GS240517C004700002024-04-23 2:37PM EDT470.000.340.280.35+0.08+30.77%15315621.70%
GS240517C004750002024-04-23 10:59AM EDT475.000.210.190.25+0.12+133.33%57822.22%
GS240517C004800002024-04-23 12:31PM EDT480.000.160.140.19+0.05+45.45%512222.90%
GS240517C004850002024-04-15 10:06AM EDT485.000.150.100.150.00-2323.68%
GS240517C004900002024-04-18 9:30AM EDT490.000.150.070.120.00-92524.46%
GS240517C004950002024-04-15 10:06AM EDT495.000.090.030.230.00--828.37%
GS240517C005000002024-04-22 1:45PM EDT500.000.010.020.220.00-113529.74%
GS240517C005100002024-03-28 3:51PM EDT510.000.220.010.200.00-1132.28%
GS240517C005150002024-04-03 3:59PM EDT515.000.150.010.200.00-1133.74%
GS240517C005200002024-04-03 10:08AM EDT520.000.140.010.200.00-112135.16%
Putsfür17. Mai 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GS240517P001950002024-04-08 2:02PM EDT195.000.050.000.140.00-25107.42%
GS240517P002000002024-04-01 9:30AM EDT200.000.030.000.100.00-38100.78%
GS240517P002100002024-04-12 9:47AM EDT210.000.020.000.200.00-5043101.56%
GS240517P002200002024-03-15 2:40PM EDT220.000.070.000.170.00-2293.75%
GS240517P002300002024-04-04 11:31AM EDT230.000.050.000.190.00-353788.67%
GS240517P002400002024-04-04 11:41AM EDT240.000.050.000.200.00-101383.40%
GS240517P002500002024-03-27 1:39PM EDT250.000.040.000.200.00-12377.93%
GS240517P002600002024-04-15 9:35AM EDT260.000.050.000.200.00-22972.66%
GS240517P002700002024-04-15 10:48AM EDT270.000.050.000.200.00-206167.38%
GS240517P002800002024-04-18 1:09PM EDT280.000.060.000.210.00-515662.79%
GS240517P002900002024-04-23 12:11PM EDT290.000.050.020.12+0.01+25.00%22055.47%
GS240517P002950002024-03-26 9:35AM EDT295.000.240.020.060.00-85150.20%
GS240517P003000002024-04-23 3:26PM EDT300.000.050.050.07-0.11-68.75%1749650.00%
GS240517P003050002024-04-16 3:23PM EDT305.000.160.050.240.00-14952.93%
GS240517P003100002024-04-18 3:33PM EDT310.000.100.050.100.00-111848.44%
GS240517P003150002024-04-22 9:30AM EDT315.000.070.040.110.00-24546.68%
GS240517P003200002024-04-23 2:52PM EDT320.000.100.050.26-0.04-28.57%99749.71%
GS240517P003250002024-04-22 1:09PM EDT325.000.130.050.270.00-128147.56%
GS240517P003300002024-04-23 1:52PM EDT330.000.150.110.150.00-1,10120541.70%
GS240517P003350002024-04-22 2:50PM EDT335.000.180.130.180.00-217740.43%
GS240517P003400002024-04-23 3:45PM EDT340.000.140.150.18-0.18-56.25%515538.18%
GS240517P003450002024-04-23 2:07PM EDT345.000.180.150.22-0.09-33.33%2410836.96%
GS240517P003500002024-04-23 3:58PM EDT350.000.220.180.24-0.06-21.43%735,60135.18%
GS240517P003550002024-04-23 3:00PM EDT355.000.250.220.29-0.11-30.56%621233.89%
GS240517P003600002024-04-23 3:53PM EDT360.000.300.270.33-0.11-26.83%8340932.28%
GS240517P003650002024-04-23 2:37PM EDT365.000.350.310.38-0.15-30.00%2342330.66%
GS240517P003700002024-04-23 3:27PM EDT370.000.420.380.44-0.24-36.36%13052729.08%
GS240517P003750002024-04-23 3:55PM EDT375.000.490.460.53-0.29-37.18%5941827.64%
GS240517P003800002024-04-23 3:32PM EDT380.000.620.550.64-0.35-36.08%14892126.17%
GS240517P003850002024-04-23 3:57PM EDT385.000.800.730.80-0.49-37.98%8391324.85%
GS240517P003900002024-04-23 3:41PM EDT390.001.020.921.04-0.69-40.35%12282123.72%
GS240517P003950002024-04-23 3:55PM EDT395.001.391.271.46-0.94-40.34%11458623.06%
GS240517P004000002024-04-23 3:57PM EDT400.001.931.811.91-1.22-38.73%36065921.92%
GS240517P004050002024-04-23 3:58PM EDT405.002.642.432.62-1.72-39.45%28957421.14%
GS240517P004100002024-04-23 3:41PM EDT410.003.573.453.65-2.18-37.91%1,12056720.59%
GS240517P004150002024-04-23 3:54PM EDT415.005.004.704.95-2.90-36.71%14924919.92%
GS240517P004200002024-04-23 3:25PM EDT420.006.906.506.75-3.10-31.00%11016119.53%
GS240517P004250002024-04-23 3:59PM EDT425.008.908.608.90-4.70-34.56%1293418.94%
GS240517P004300002024-04-23 3:59PM EDT430.0011.5511.2511.60-5.00-30.21%531818.52%
GS240517P004350002024-04-23 10:29AM EDT435.0018.2514.3514.85-7.90-30.21%3318.30%
GS240517P004400002024-04-23 3:34PM EDT440.0018.2517.7518.60-18.76-50.69%192718.29%
GS240517P004450002024-02-14 12:57PM EDT445.0069.2854.0062.000.00-10103.39%
GS240517P004500002024-04-23 2:25PM EDT450.0026.4925.5027.30-34.71-56.72%1019.34%
GS240517P004600002024-04-11 2:09PM EDT460.0060.2034.8037.250.00--023.91%
GS240517P004850002024-04-08 9:35AM EDT485.0072.5559.7062.250.00--034.64%
GS240517P004950002024-04-08 9:35AM EDT495.0082.5569.7072.250.00--038.57%
GS240517P005150002024-04-08 9:35AM EDT515.00102.5589.7092.250.00--045.95%