Deutsche Märkte geschlossen

The Goldman Sachs Group, Inc. (GS)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
388,10-0,95 (-0,24%)
Börsenschluss: 04:00PM EST
387,70 -0,40 (-0,10%)
Nachbörse: 07:59PM EST
In the money
Anzeigen:ListeStellage
Callsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GS240621C001450002023-09-15 10:40AM EST145.00202.00161.80168.850.00-110.00%
GS240621C001500002024-02-27 3:04PM EST150.00239.40238.65241.500.00-1097.68%
GS240621C001550002023-07-14 11:37AM EST155.00172.13183.20189.300.00-210.00%
GS240621C001600002024-02-27 3:32PM EST160.00230.50228.75231.600.00-2292.49%
GS240621C001650002023-03-13 9:03AM EST165.00163.55165.60169.150.00-400.00%
GS240621C001750002022-09-27 10:06AM EST175.00129.88169.85174.350.00-1100.00%
GS240621C001800002024-01-19 3:30PM EST180.00203.25201.70207.350.00-110.00%
GS240621C001900002023-01-18 3:53PM EST190.00163.00177.80184.050.00-100.00%
GS240621C001950002024-01-25 10:22AM EST195.00188.30194.15198.350.00-2280.58%
GS240621C002000002024-02-12 10:30AM EST200.00191.01189.45192.200.00-1675.60%
GS240621C002100002023-12-14 2:30PM EST210.00177.07166.30172.950.00-12130.00%
GS240621C002200002023-07-06 10:51AM EST220.00101.86136.70139.850.00-2110.00%
GS240621C002250002024-02-12 10:30AM EST225.00166.55164.85167.600.00-1165.94%
GS240621C002300002023-07-10 2:34PM EST230.0096.12117.75120.700.00-650.00%
GS240621C002350002023-11-09 11:50AM EST235.0095.00119.40121.700.00-120.00%
GS240621C002400002023-10-16 1:17PM EST240.0082.22101.00102.800.00-3320.00%
GS240621C002500002023-12-29 9:56AM EST250.00139.02129.85134.700.00-20480.00%
GS240621C002550002023-10-23 10:20AM EST255.0060.1087.4588.300.00-110.00%
GS240621C002600002023-12-19 1:20PM EST260.00127.32116.00122.900.00-1320.00%
GS240621C002650002023-07-11 12:38PM EST265.0069.4086.1588.400.00--120.00%
GS240621C002700002023-11-29 9:47AM EST270.0076.80118.55123.800.00-13355.54%
GS240621C002750002023-11-30 10:33AM EST275.0077.25114.30117.350.00-1449.10%
GS240621C002800002024-02-26 9:59AM EST280.00115.73111.05113.750.00-33951.13%
GS240621C002850002023-09-14 12:25PM EST285.0072.3043.6044.600.00-22510.00%
GS240621C002900002024-01-16 12:19PM EST290.0096.1697.1599.650.00-18233.63%
GS240621C002950002024-02-29 1:38PM EST295.0097.6096.5599.300.00-117146.27%
GS240621C003000002024-02-27 9:48AM EST300.0095.0091.8094.500.00-111444.68%
GS240621C003050002024-02-13 10:18AM EST305.0077.7387.0089.700.00-209943.07%
GS240621C003100002024-01-05 3:22PM EST310.0084.0081.3084.400.00-420540.36%
GS240621C003150002023-12-07 1:15PM EST315.0044.9078.2580.400.00-35140.42%
GS240621C003200002024-02-27 3:27PM EST320.0073.7972.9575.050.00-13268637.66%
GS240621C003250002024-02-05 3:58PM EST325.0065.3068.3570.750.00-311636.95%
GS240621C003300002024-02-29 10:05AM EST330.0070.8563.8066.400.00-31,07536.05%
GS240621C003350002024-02-15 2:43PM EST335.0058.0759.7561.700.00-14934.46%
GS240621C003400002024-02-28 1:28PM EST340.0060.2855.4057.250.00-267533.23%
GS240621C003450002024-02-27 11:04AM EST345.0052.9350.7552.500.00-528631.47%
GS240621C003500002024-02-29 12:11PM EST350.0046.2846.8048.800.00-196331.24%
GS240621C003550002024-02-28 10:45AM EST355.0046.1042.7544.700.00-1017430.26%
GS240621C003600002024-02-29 3:52PM EST360.0039.5039.3540.600.00-181529.17%
GS240621C003650002024-03-01 1:24PM EST365.0035.4335.1036.95-0.57-1.58%113528.55%
GS240621C003700002024-02-27 2:55PM EST370.0032.5531.4033.300.00-18,72027.76%
GS240621C003750002024-02-21 1:59PM EST375.0028.2328.2029.200.00-1015326.27%
GS240621C003800002024-03-01 12:47PM EST380.0025.7024.9526.00+0.70+2.80%189725.71%
GS240621C003850002024-02-29 3:59PM EST385.0022.9022.3023.350.00-1095625.61%
GS240621C003900002024-03-01 3:13PM EST390.0019.7519.7020.25+0.75+3.95%1756424.77%
GS240621C003950002024-03-01 3:59PM EST395.0017.3917.1517.75+0.94+5.71%17436424.41%
GS240621C004000002024-03-01 2:14PM EST400.0015.4014.8515.35+0.90+6.21%54,70823.96%
GS240621C004050002024-03-01 1:44PM EST405.0012.7512.7513.25+0.13+1.03%341023.64%
GS240621C004100002024-02-29 3:35PM EST410.0011.0510.8511.20+0.30+2.79%178223.14%
GS240621C004150002024-03-01 10:44AM EST415.009.709.209.55+0.20+2.11%280422.90%
GS240621C004200002024-03-01 10:44AM EST420.008.207.158.05+0.75+10.07%142522.64%
GS240621C004250002024-03-01 12:46PM EST425.006.656.406.80+0.20+3.10%118022.48%
GS240621C004300002024-02-29 3:50PM EST430.005.535.455.700.00-2755122.32%
GS240621C004350002024-02-28 10:31AM EST435.005.244.504.850.00-41053022.35%
GS240621C004400002024-02-28 3:55PM EST440.004.753.754.050.00-699322.27%
GS240621C004450002024-02-20 9:51AM EST445.002.993.053.250.00-66621.96%
GS240621C004500002024-02-29 3:27PM EST450.002.452.522.670.00-526421.86%
GS240621C004550002024-02-15 9:42AM EST455.002.112.072.210.00-27821.86%
GS240621C004600002024-02-28 3:59PM EST460.002.241.681.810.00-120621.81%
GS240621C004650002024-02-28 11:34AM EST465.001.681.381.490.00-41159321.82%
GS240621C004700002024-02-21 1:56PM EST470.001.301.101.220.00-131321.83%
GS240621C004800002024-02-26 2:15PM EST480.000.830.740.860.00-216722.08%
GS240621C004900002024-02-29 9:30AM EST490.000.720.490.580.00-127522.18%
GS240621C005000002024-02-29 12:25PM EST500.000.360.330.420.00-118522.55%
GS240621C005200002024-02-20 12:28PM EST520.000.230.160.250.00-123523.61%
GS240621C005400002024-02-28 1:28PM EST540.000.180.080.300.00-28626.81%
GS240621C005600002024-02-23 2:44PM EST560.000.130.020.290.00-210029.15%
GS240621C005800002024-02-29 11:46AM EST580.000.040.010.190.00-241329.88%
Putsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GS240621P001450002024-02-29 11:49AM EST145.000.030.020.260.00-33,88369.24%
GS240621P001500002024-02-02 3:54PM EST150.000.030.000.100.00-2751,52360.35%
GS240621P001550002024-02-02 3:53PM EST155.000.020.000.260.00-2023064.26%
GS240621P001600002024-01-30 2:20PM EST160.000.070.000.210.00-16460.74%
GS240621P001650002023-12-21 2:50PM EST165.000.130.000.210.00-22958.79%
GS240621P001700002023-12-22 3:00PM EST170.000.060.000.170.00-12155.66%
GS240621P001750002024-02-23 2:50PM EST175.000.040.020.050.00-17350.98%
GS240621P001800002024-02-26 9:30AM EST180.000.050.000.300.00-2710655.27%
GS240621P001850002024-03-01 9:37AM EST185.000.050.020.10-0.05-50.00%128251.07%
GS240621P001900002024-02-12 2:43PM EST190.000.050.030.320.00-202,26352.59%
GS240621P001950002024-02-01 1:49PM EST195.000.210.040.250.00-119753.03%
GS240621P002000002024-02-29 11:37AM EST200.000.090.050.120.00-382,97046.97%
GS240621P002050002024-02-23 2:13PM EST205.000.120.050.370.00-521952.10%
GS240621P002100002024-02-23 2:13PM EST210.000.140.060.390.00-541650.68%
GS240621P002150002024-02-26 1:33PM EST215.000.190.090.400.00-21949.10%
GS240621P002200002024-02-28 9:30AM EST220.000.340.080.420.00-235347.71%
GS240621P002250002024-02-23 2:48PM EST225.000.220.090.450.00-29346.46%
GS240621P002300002024-02-26 1:30PM EST230.000.220.100.470.00-246945.07%
GS240621P002350002024-02-21 3:35PM EST235.000.380.120.410.00-217942.55%
GS240621P002400002024-02-21 10:16AM EST240.000.450.280.360.00-264440.19%
GS240621P002450002024-01-11 9:41AM EST245.000.850.490.550.00-15141.16%
GS240621P002500002024-02-29 11:02AM EST250.000.370.350.450.00-12,58738.38%
GS240621P002550002024-02-29 1:08PM EST255.000.470.420.510.00-34037.55%
GS240621P002600002024-02-29 1:11PM EST260.000.510.400.570.00-435236.65%
GS240621P002650002024-02-28 9:30AM EST265.000.530.540.640.00-110535.79%
GS240621P002700002024-03-01 9:55AM EST270.000.690.540.70+0.03+4.55%135734.79%
GS240621P002750002024-02-29 12:45PM EST275.000.770.710.800.00-430434.06%
GS240621P002800002024-02-28 2:31PM EST280.000.770.810.900.00-1041033.23%
GS240621P002850002024-02-29 12:45PM EST285.000.970.901.000.00-419132.34%
GS240621P002900002024-02-28 9:30AM EST290.001.291.021.130.00-11,04531.54%
GS240621P002950002024-02-23 1:42PM EST295.001.301.181.280.00-458230.77%
GS240621P003000002024-02-29 12:35PM EST300.001.491.331.460.00-21,63930.05%
GS240621P003050002024-02-27 9:32AM EST305.001.501.421.670.00-153629.35%
GS240621P003100002024-03-01 3:55PM EST310.001.791.781.89-0.06-3.24%11,02628.58%
GS240621P003150002024-02-23 12:46PM EST315.002.132.012.170.00-168427.92%
GS240621P003200002024-03-01 2:12PM EST320.002.372.352.47-0.14-5.58%11,32827.20%
GS240621P003250002024-02-29 2:44PM EST325.002.902.712.840.00-117026.55%
GS240621P003300002024-02-29 3:18PM EST330.003.333.103.300.00-51,05025.99%
GS240621P003350002024-02-20 1:12PM EST335.005.263.603.800.00-217925.37%
GS240621P003400002024-02-29 1:06PM EST340.004.374.204.500.00-1087025.01%
GS240621P003450002024-02-27 12:47PM EST345.004.954.855.150.00-141224.37%
GS240621P003500002024-03-01 2:08PM EST350.005.775.606.05-0.43-6.94%51,96423.99%
GS240621P003550002024-02-29 11:08AM EST355.006.306.606.800.00-5088023.18%
GS240621P003600002024-03-01 12:24PM EST360.007.817.557.90-0.24-2.98%81,02522.74%
GS240621P003650002024-03-01 2:17PM EST365.008.958.809.40-0.45-4.79%521622.63%
GS240621P003700002024-02-29 11:17AM EST370.009.8510.2510.750.00-258822.09%
GS240621P003750002024-02-29 12:20PM EST375.0012.4011.2512.150.00-234121.40%
GS240621P003800002024-03-01 2:17PM EST380.0013.7013.7014.00+0.60+4.58%2501,02521.04%
GS240621P003850002024-03-01 12:09PM EST385.0016.1013.8016.00+1.05+6.98%253520.60%
GS240621P003900002024-03-01 12:12PM EST390.0018.2517.9018.45-0.30-1.62%1295720.44%
GS240621P003950002024-03-01 3:54PM EST395.0020.5020.3020.95-0.60-2.84%930820.08%
GS240621P004000002024-03-01 10:39AM EST400.0023.3522.7024.00-0.45-1.89%521320.10%
GS240621P004050002024-02-29 10:41AM EST405.0024.1025.9526.600.00-16719.30%
GS240621P004100002024-02-29 10:08AM EST410.0026.3029.0530.150.00-215219.39%
GS240621P004150002023-12-28 3:16PM EST415.0038.3039.7044.450.00-111632.94%
GS240621P004200002024-01-22 10:19AM EST420.0036.0239.9041.900.00-42425.28%
GS240621P004250002024-01-24 10:53AM EST425.0045.0138.5040.850.00-2118.04%
GS240621P004300002023-04-19 9:12AM EST430.0098.05102.50108.300.00-1793.08%
GS240621P004400002022-12-01 1:39PM EST440.0080.25102.90106.300.00-2384.13%
GS240621P004500002023-03-02 10:13AM EST450.00107.66120.90126.900.00-6398.54%
GS240621P004600002024-01-22 12:55PM EST460.0073.6272.4076.650.00-2328.59%
GS240621P004700002023-08-18 1:16PM EST470.00148.07124.65129.150.00-2085.07%
GS240621P004800002023-02-27 2:37PM EST480.00116.79155.00161.250.00-10113.13%
GS240621P005000002023-02-27 2:37PM EST500.00136.34175.65182.100.00-10119.80%
GS240621P005200002023-01-17 11:26AM EST520.00172.17147.75150.600.00-2063.05%
GS240621P005800002023-03-13 9:19AM EST580.00260.20247.30254.250.00-40129.72%