Deutsche Märkte geschlossen

The Goldman Sachs Group, Inc. (GS)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
318,03-0,50 (-0,16%)
Ab 03:03PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GS240621C001450002023-03-10 3:42PM EDT145.00187.60171.00181.000.00-1159.60%
GS240621C001500002022-10-28 3:02PM EDT150.00195.00234.85243.000.00-11158.30%
GS240621C001550002022-09-20 10:43AM EDT155.00170.75161.85165.950.00--142.57%
GS240621C001600002022-09-20 10:42AM EDT160.00166.85157.70161.700.00--143.20%
GS240621C001650002023-03-13 10:03AM EDT165.00163.55154.40161.500.00-4052.36%
GS240621C001750002022-09-27 11:06AM EDT175.00129.88169.85174.350.00-11078.98%
GS240621C001800002022-08-29 1:44PM EDT180.00159.93129.50132.250.00-220.00%
GS240621C001900002023-01-18 4:53PM EDT190.00163.00177.80184.050.00-1099.75%
GS240621C001950002023-03-22 9:59AM EDT195.00132.00129.35134.800.00-1046.64%
GS240621C002000002022-11-15 3:03PM EDT200.00188.85156.70161.400.00-1380.19%
GS240621C002100002023-03-27 10:57AM EDT210.00121.65116.95122.400.00-51844.80%
GS240621C002200002023-03-21 10:41AM EDT220.00112.95109.15114.200.00-21043.45%
GS240621C002300002023-03-13 10:11AM EDT230.00110.40101.65106.050.00-4442.02%
GS240621C002400002023-03-14 11:29AM EDT240.00100.9593.7098.750.00-101241.31%
GS240621C002500002023-03-17 9:30AM EDT250.0085.4186.4091.350.00-23340.30%
GS240621C002600002023-03-13 9:56AM EDT260.0087.4078.9584.450.00-4839.55%
GS240621C002700002023-03-20 3:33PM EDT270.0070.3072.1077.550.00-32338.59%
GS240621C002800002023-03-16 10:16AM EDT280.0061.4666.0070.500.00-11237.34%
GS240621C002850002023-03-15 3:50PM EDT285.0061.9562.5067.500.00-424737.06%
GS240621C002900002023-03-15 2:29PM EDT290.0058.4059.6564.250.00-15736.54%
GS240621C002950002023-03-15 9:30AM EDT295.0055.0057.7561.000.00-117535.97%
GS240621C003000002023-03-22 10:50AM EDT300.0056.9553.5558.200.00-22535.70%
GS240621C003050002023-03-15 2:59PM EDT305.0051.0050.9555.250.00-53235.25%
GS240621C003100002023-03-27 3:06PM EDT310.0052.2047.7552.700.00-187535.06%
GS240621C003150002023-03-28 11:55AM EDT315.0048.2045.3049.90-0.65-1.33%11434.62%
GS240621C003200002023-03-27 2:48PM EDT320.0047.4042.5547.300.00-449534.28%
GS240621C003300002023-03-27 3:42PM EDT330.0041.1537.7542.250.00-472633.55%
GS240621C003400002023-03-24 2:12PM EDT340.0033.7534.0537.750.00-22533.00%
GS240621C003500002023-03-27 12:21PM EDT350.0032.5029.6533.600.00-1076832.49%
GS240621C003600002023-03-28 12:57PM EDT360.0026.8025.8529.50+0.60+2.29%1638131.80%
GS240621C003700002023-03-28 2:42PM EDT370.0023.4021.6026.05-0.50-2.09%664531.37%
GS240621C003800002023-03-28 12:37PM EDT380.0019.8618.5522.75+1.28+6.89%521330.84%
GS240621C003900002023-03-28 12:23PM EDT390.0017.4015.6520.00-1.14-6.15%610530.51%
GS240621C004000002023-03-28 1:34PM EDT400.0014.7813.6515.30-1.22-7.63%1043728.39%
GS240621C004100002023-03-22 1:21PM EDT410.0013.0011.4014.900.00-15729.58%
GS240621C004200002023-03-23 11:28AM EDT420.0011.439.7512.900.00-16629.26%
GS240621C004300002023-03-24 2:15PM EDT430.009.157.759.650.00-218827.53%
GS240621C004400002023-03-28 12:16PM EDT440.007.666.759.55-0.54-6.59%290328.68%
GS240621C004500002023-03-28 2:16PM EDT450.006.295.408.10-0.21-3.23%1916228.32%
GS240621C004600002023-03-24 2:34PM EDT460.005.254.407.050.00-82428.24%
GS240621C004700002023-03-28 12:19PM EDT470.004.453.655.95+0.05+1.14%431227.93%
GS240621C004800002023-03-10 2:49PM EDT480.005.982.875.200.00-17527.92%
GS240621C004900002023-03-09 4:58PM EDT490.006.752.394.150.00-6519127.30%
GS240621C005000002023-03-21 9:30AM EDT500.003.081.863.800.00-87827.63%
GS240621C005200002023-03-21 2:21PM EDT520.001.831.552.840.00-17127.53%
GS240621C005400002023-03-15 10:18AM EDT540.001.290.712.130.00-63827.48%
GS240621C005600002023-03-24 3:17PM EDT560.000.800.421.610.00-62627.48%
GS240621C005800002023-03-24 2:04PM EDT580.000.770.401.240.00-216727.57%
Putsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GS240621P001450002023-03-28 1:57PM EDT145.003.382.273.70+0.15+4.64%271,83148.63%
GS240621P001500002023-03-28 12:02PM EDT150.003.452.533.80-0.05-1.43%9261847.11%
GS240621P001550002023-03-23 10:22AM EDT155.003.602.915.000.00-118648.58%
GS240621P001600002023-03-23 1:13PM EDT160.004.103.405.300.00-13647.50%
GS240621P001650002023-03-01 3:02PM EDT165.002.383.655.800.00-2446.86%
GS240621P001700002023-03-28 2:47PM EDT170.004.904.155.30-1.30-20.97%2643.99%
GS240621P001750002023-03-17 11:23AM EDT175.006.704.556.700.00-11745.24%
GS240621P001800002023-03-13 3:39PM EDT180.006.005.206.950.00-4944.00%
GS240621P001850002023-03-01 1:26PM EDT185.003.305.607.550.00-219843.41%
GS240621P001900002023-03-24 2:15PM EDT190.008.155.758.300.00-22,06643.01%
GS240621P001950002023-03-24 2:12PM EDT195.008.856.409.000.00-210742.47%
GS240621P002000002023-03-24 2:12PM EDT200.009.607.109.500.00-252541.57%
GS240621P002100002023-03-21 10:00AM EDT210.009.658.3510.750.00-717640.05%
GS240621P002200002023-03-21 10:06AM EDT220.0011.109.5512.550.00-32339.11%
GS240621P002300002023-03-28 1:57PM EDT230.0012.9411.4014.15+0.11+0.86%929237.73%
GS240621P002400002023-03-21 10:07AM EDT240.0015.0513.0515.300.00-134935.73%
GS240621P002500002023-03-24 9:30AM EDT250.0019.0515.2518.250.00-15035.45%
GS240621P002600002023-03-24 2:10PM EDT260.0022.2517.6020.750.00-214034.46%
GS240621P002700002023-03-24 2:12PM EDT270.0025.2020.2022.350.00-35632.49%
GS240621P002800002023-03-24 2:10PM EDT280.0028.5523.0526.400.00-228232.43%
GS240621P002850002023-03-28 10:34AM EDT285.0026.6025.1027.70+11.40+75.00%212231.71%
GS240621P002900002023-03-17 10:42AM EDT290.0033.4826.2529.800.00-1214131.57%
GS240621P002950002023-03-17 3:54PM EDT295.0037.8228.0531.450.00-32931.02%
GS240621P003000002023-03-24 2:05PM EDT300.0036.1530.1033.250.00-259530.53%
GS240621P003050002023-03-14 9:43AM EDT305.0032.1332.7035.300.00-635130.16%
GS240621P003100002023-03-14 1:41PM EDT310.0034.9134.6037.300.00-15329.70%
GS240621P003150002023-03-28 11:55AM EDT315.0037.9036.4539.65+0.15+0.40%125629.43%
GS240621P003200002023-03-17 11:56AM EDT320.0048.8538.9041.600.00-244528.81%
GS240621P003300002023-03-22 11:08AM EDT330.0044.4543.3546.650.00-12428328.21%
GS240621P003400002023-03-22 10:51AM EDT340.0049.0047.4551.800.00-227727.42%
GS240621P003500002023-03-28 12:45PM EDT350.0055.0453.0557.35+1.39+2.59%191,76026.65%
GS240621P003600002023-03-22 10:51AM EDT360.0060.1058.6563.400.00-259725.97%
GS240621P003700002023-03-14 10:11AM EDT370.0065.6465.0569.600.00-210625.11%
GS240621P003800002023-03-20 12:34PM EDT380.0082.1071.9076.200.00-14124.25%
GS240621P003900002023-03-21 11:14AM EDT390.0080.8080.5085.500.00-1012825.35%
GS240621P004000002023-03-20 1:06PM EDT400.0095.6486.8091.000.00-14822.89%
GS240621P004100002023-03-22 10:50AM EDT410.0095.3594.3598.550.00-286721.79%
GS240621P004200002023-03-01 1:55PM EDT420.0078.17103.05107.300.00-2421.63%
GS240621P004300002022-12-07 2:05PM EDT430.0088.2591.7094.350.00-130.00%
GS240621P004400002022-12-01 2:39PM EDT440.0080.25102.90106.300.00-230.00%
GS240621P004500002023-03-02 11:13AM EDT450.00107.66129.45135.350.00-6322.30%
GS240621P004600002022-11-08 1:01PM EDT460.00105.60108.50112.100.00-220.00%
GS240621P004700002023-01-17 2:06PM EDT470.00127.48100.20102.250.00-560.00%
GS240621P004800002023-02-27 3:37PM EDT480.00116.79158.50165.700.00-1025.79%
GS240621P005000002023-02-27 3:37PM EDT500.00136.34178.15186.100.00-1028.27%
GS240621P005200002023-01-17 12:26PM EDT520.00172.17147.75150.600.00-200.00%
GS240621P005800002023-03-13 10:19AM EDT580.00260.20257.20266.800.00-4035.88%