Deutsche Märkte öffnen in 1 Stunde 33 Minute

The Goldman Sachs Group, Inc. (GS)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
467,72+3,20 (+0,69%)
Börsenschluss: 04:00PM EDT
467,95 +0,23 (+0,05%)
Nachbörse: 07:56PM EDT
In the money
Anzeigen:ListeStellage
Callsfür31. Mai 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GS240531C003200002024-05-16 1:07PM EDT320.00147.140.000.00+147.14--00.00%
GS240531C003500002024-05-07 12:29PM EDT350.0095.470.000.000.00--00.00%
GS240531C003550002024-05-09 12:25PM EDT355.0098.160.000.000.00-100.00%
GS240531C003600002024-05-13 11:06AM EDT360.0096.390.000.00+96.39-100.00%
GS240531C003650002024-05-06 11:03AM EDT365.0078.880.000.000.00-100.00%
GS240531C003700002024-05-09 10:52AM EDT370.0081.440.000.000.00-200.00%
GS240531C003750002024-04-18 1:51PM EDT375.0032.5792.1594.350.00--163.97%
GS240531C003800002024-05-03 12:49PM EDT380.0061.500.000.000.00-100.00%
GS240531C003850002024-04-22 10:53AM EDT385.0029.220.000.000.00--00.00%
GS240531C003900002024-05-15 3:08PM EDT390.0074.560.000.000.00-200.00%
GS240531C003950002024-05-17 3:20PM EDT395.0072.260.000.00+9.48+15.10%100.00%
GS240531C004000002024-05-10 3:19PM EDT400.0056.900.000.000.00-1000.00%
GS240531C004050002024-05-15 9:34AM EDT405.0057.690.000.000.00-100.00%
GS240531C004100002024-05-15 9:34AM EDT410.0053.340.000.000.00-100.00%
GS240531C004150002024-05-10 1:57PM EDT415.0041.580.000.000.00-200.00%
GS240531C004200002024-05-14 12:36PM EDT420.0041.430.000.000.00-100.00%
GS240531C004250002024-05-09 2:18PM EDT425.0029.850.000.000.00-700.00%
GS240531C004300002024-05-17 3:55PM EDT430.0038.070.000.00-0.50-1.30%7600.00%
GS240531C004350002024-05-17 3:16PM EDT435.0032.900.000.00-0.05-0.15%6500.00%
GS240531C004400002024-05-17 10:59AM EDT440.0027.530.000.00+1.43+5.48%1100.00%
GS240531C004425002024-05-13 2:59PM EDT442.5015.650.000.00+15.65-400.00%
GS240531C004450002024-05-17 3:22PM EDT445.0023.160.000.00+1.91+8.99%500.00%
GS240531C004475002024-05-13 2:59PM EDT447.5011.950.000.00+11.95-400.00%
GS240531C004500002024-05-17 3:22PM EDT450.0018.460.000.00+0.76+4.29%500.00%
GS240531C004525002024-05-16 1:41PM EDT452.5015.100.000.00+15.10-2300.00%
GS240531C004550002024-05-17 11:54AM EDT455.0014.570.000.00+0.64+4.59%900.00%
GS240531C004575002024-05-17 12:00PM EDT457.5012.750.000.00+12.75-500.00%
GS240531C004600002024-05-17 3:59PM EDT460.0010.450.000.00+0.45+4.50%2100.00%
GS240531C004625002024-05-17 2:40PM EDT462.508.150.000.00+8.15-600.00%
GS240531C004650002024-05-17 2:46PM EDT465.006.150.000.00-0.25-3.91%1,60300.00%
GS240531C004700002024-05-17 3:49PM EDT470.004.350.000.00-0.05-1.14%1,67700.78%
GS240531C004750002024-05-17 3:55PM EDT475.002.510.000.00-0.08-3.09%4301.56%
GS240531C004800002024-05-17 3:31PM EDT480.001.350.000.00-0.10-6.90%13703.13%
GS240531C004850002024-05-17 3:41PM EDT485.000.730.000.00-0.02-2.67%2606.25%
GS240531C004900002024-05-17 3:02PM EDT490.000.330.000.00-0.09-21.43%3106.25%
GS240531C004950002024-05-17 12:00PM EDT495.000.240.000.00-0.08-25.00%106.25%
GS240531C005000002024-05-17 3:25PM EDT500.000.090.000.00-0.06-40.00%1006.25%
GS240531C005050002024-05-17 3:02PM EDT505.000.040.000.00-0.10-71.43%306.25%
GS240531C005100002024-05-16 10:15AM EDT510.000.090.000.00+0.09--012.50%
Putsfür31. Mai 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GS240531P002900002024-04-23 12:36PM EDT290.000.100.000.000.00--050.00%
GS240531P003250002024-04-12 3:36PM EDT325.001.100.000.180.00--1078.32%
GS240531P003300002024-04-23 11:08AM EDT330.000.300.000.000.00--050.00%
GS240531P003400002024-05-17 2:29PM EDT340.000.010.000.00-0.14-93.33%1025.00%
GS240531P003450002024-04-23 10:33AM EDT345.000.460.000.000.00-1025.00%
GS240531P003500002024-05-17 3:07PM EDT350.000.030.000.00+0.01+50.00%1025.00%
GS240531P003550002024-04-30 9:30AM EDT355.000.250.000.000.00-10025.00%
GS240531P003600002024-05-02 10:17AM EDT360.000.290.000.000.00-1025.00%
GS240531P003650002024-05-14 1:03PM EDT365.000.070.000.000.00-10025.00%
GS240531P003700002024-05-17 1:30PM EDT370.000.020.000.00-0.08-80.00%5025.00%
GS240531P003750002024-05-16 10:17AM EDT375.000.110.000.000.00-10025.00%
GS240531P003800002024-05-10 1:23PM EDT380.000.080.000.000.00-1025.00%
GS240531P003850002024-05-14 3:35PM EDT385.000.130.000.000.00-5025.00%
GS240531P003900002024-05-17 3:31PM EDT390.000.040.000.00-0.41-91.11%6025.00%
GS240531P003950002024-05-15 3:54PM EDT395.000.080.000.000.00-7025.00%
GS240531P004000002024-05-16 2:23PM EDT400.000.120.000.000.00-18012.50%
GS240531P004050002024-05-16 10:42AM EDT405.000.100.000.000.00-6012.50%
GS240531P004100002024-05-17 10:56AM EDT410.000.090.000.00-0.04-30.77%10012.50%
GS240531P004150002024-05-17 11:40AM EDT415.000.110.000.00-0.04-26.67%37012.50%
GS240531P004200002024-05-17 2:49PM EDT420.000.150.000.00-0.03-16.67%68012.50%
GS240531P004250002024-05-17 3:28PM EDT425.000.200.000.00-0.06-23.08%58012.50%
GS240531P004300002024-05-17 3:33PM EDT430.000.250.000.00-0.09-26.47%83012.50%
GS240531P004325002024-05-16 10:01AM EDT432.500.490.000.00+0.49--012.50%
GS240531P004350002024-05-17 3:02PM EDT435.000.310.000.00-0.18-36.73%8106.25%
GS240531P004375002024-05-16 12:45PM EDT437.500.540.000.00+0.54-206.25%
GS240531P004400002024-05-17 3:58PM EDT440.000.480.000.00-0.25-34.25%9106.25%
GS240531P004425002024-05-17 2:19PM EDT442.500.650.000.00+0.65-2306.25%
GS240531P004450002024-05-17 3:58PM EDT445.000.750.000.00-0.43-36.44%14606.25%
GS240531P004475002024-05-17 3:50PM EDT447.500.960.000.00+0.96-3306.25%
GS240531P004500002024-05-17 3:21PM EDT450.001.250.000.00-0.52-29.38%21006.25%
GS240531P004525002024-05-17 3:43PM EDT452.501.580.000.00+1.58-2803.13%
GS240531P004550002024-05-17 3:41PM EDT455.002.090.000.00-0.97-31.70%2503.13%
GS240531P004575002024-05-17 3:58PM EDT457.502.680.000.00+2.68-52603.13%
GS240531P004600002024-05-17 3:54PM EDT460.003.550.000.00-1.25-26.04%19501.56%
GS240531P004625002024-05-17 3:58PM EDT462.504.350.000.00+4.35-2801.56%
GS240531P004650002024-05-17 3:58PM EDT465.005.460.000.00+5.46-28000.78%
GS240531P004700002024-05-17 2:41PM EDT470.008.900.000.00-0.75-7.77%1700.00%
GS240531P004800002024-05-17 1:47PM EDT480.0015.500.000.00+15.50-1000.00%
GS240531P004850002024-05-17 9:46AM EDT485.0021.450.000.00+21.45-800.00%
GS240531P004900002024-05-17 9:46AM EDT490.0026.250.000.00+26.25-800.00%
GS240531P004950002024-05-07 3:45PM EDT495.0052.580.000.000.00--00.00%