Deutsche Märkte schließen in 7 Stunden 31 Minuten

The Goldman Sachs Group, Inc. (GS)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
327,89-2,35 (-0,71%)
Börsenschluss: 04:00PM EDT
328,10 +0,21 (+0,06%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GS240621C001450002023-09-15 11:40AM EDT145.00202.000.000.000.00-100.00%
GS240621C001500002023-08-18 10:22AM EDT150.00176.26191.25197.050.00-10096.42%
GS240621C001550002023-07-14 12:37PM EDT155.00172.13183.20189.300.00-2186.70%
GS240621C001600002023-04-06 2:54PM EDT160.00165.60167.35171.250.00-2356.32%
GS240621C001650002023-03-13 10:03AM EDT165.00163.55165.60169.150.00-4058.20%
GS240621C001750002022-09-27 11:06AM EDT175.00129.88169.85174.350.00-11086.70%
GS240621C001800002023-08-18 1:59PM EDT180.00146.65163.80166.650.00-1280.35%
GS240621C001900002023-01-18 4:53PM EDT190.00163.00177.80184.050.00-10116.01%
GS240621C001950002023-05-01 3:25PM EDT195.00150.93134.35137.200.00-2245.73%
GS240621C002000002023-07-20 12:23PM EDT200.00154.00127.20129.500.00-1634.89%
GS240621C002100002023-07-19 9:36AM EDT210.00126.55118.25120.350.00-101735.08%
GS240621C002200002023-07-06 11:51AM EDT220.00101.86136.70139.850.00-21178.73%
GS240621C002250002023-08-09 1:40PM EDT225.00125.68104.85107.350.00-1135.75%
GS240621C002300002023-07-10 3:34PM EDT230.0096.12117.75120.700.00-6561.29%
GS240621C002350002023-07-07 11:20AM EDT235.0089.41123.60126.300.00-2172.89%
GS240621C002400002023-08-29 10:09AM EDT240.0095.500.000.000.00-1000.00%
GS240621C002500002023-08-15 2:10PM EDT250.0090.73101.95104.050.00-15356.86%
GS240621C002550002023-07-14 12:37PM EDT255.0082.5794.4096.000.00--151.20%
GS240621C002600002023-07-21 10:43AM EDT260.00101.1076.0578.050.00-23233.70%
GS240621C002650002023-07-11 1:38PM EDT265.0069.4086.1588.400.00--1250.51%
GS240621C002700002023-08-09 3:13PM EDT270.0086.7467.7068.850.00-12631.20%
GS240621C002750002023-08-14 1:42PM EDT275.0075.0171.9576.400.00-2343.89%
GS240621C002800002023-09-22 2:49PM EDT280.0062.930.000.000.00-300.00%
GS240621C002850002023-09-14 1:25PM EDT285.0072.300.000.000.00-200.00%
GS240621C002900002023-08-23 3:25PM EDT290.0051.3854.7556.650.00-208232.56%
GS240621C002950002023-08-15 12:36PM EDT295.0056.5364.6566.150.00-217945.07%
GS240621C003000002023-09-13 12:06PM EDT300.0054.500.000.000.00-300.00%
GS240621C003050002023-09-14 1:30PM EDT305.0056.900.000.000.00-400.00%
GS240621C003100002023-09-14 1:28PM EDT310.0053.350.000.000.00-400.00%
GS240621C003150002023-09-18 11:34AM EDT315.0048.450.000.000.00-400.00%
GS240621C003200002023-09-19 9:59AM EDT320.0046.290.000.000.00-100.00%
GS240621C003250002023-09-21 10:55AM EDT325.0035.800.000.000.00-100.00%
GS240621C003300002023-09-20 10:53AM EDT330.0038.570.000.000.00-300.20%
GS240621C003350002023-09-13 10:36AM EDT335.0030.000.000.000.00-100.78%
GS240621C003400002023-09-20 11:20AM EDT340.0033.840.000.000.00-800.78%
GS240621C003450002023-09-21 10:49AM EDT345.0024.900.000.000.00-101.56%
GS240621C003500002023-09-22 1:45PM EDT350.0020.150.000.000.00-3201.56%
GS240621C003550002023-09-15 3:39PM EDT355.0025.000.000.000.00-601.56%
GS240621C003600002023-09-21 2:33PM EDT360.0018.350.000.000.00-603.13%
GS240621C003650002023-09-14 10:02AM EDT365.0018.500.000.000.00-103.13%
GS240621C003700002023-09-19 11:07AM EDT370.0017.610.000.000.00-203.13%
GS240621C003750002023-09-21 12:53PM EDT375.0013.300.000.000.00-403.13%
GS240621C003800002023-09-22 1:55PM EDT380.0010.400.000.000.00-503.13%
GS240621C003850002023-09-20 10:57AM EDT385.0013.000.000.000.00-403.13%
GS240621C003900002023-09-20 2:09PM EDT390.0010.900.000.000.00-103.13%
GS240621C003950002023-09-21 10:04AM EDT395.008.250.000.000.00-103.13%
GS240621C004000002023-09-21 9:41AM EDT400.007.000.000.000.00-106.25%
GS240621C004050002023-09-22 1:44PM EDT405.005.350.000.000.00-106.25%
GS240621C004100002023-09-18 11:58AM EDT410.007.100.000.000.00-106.25%
GS240621C004150002023-09-14 12:10PM EDT415.005.700.000.000.00-406.25%
GS240621C004200002023-09-22 11:22AM EDT420.003.700.000.000.00-2006.25%
GS240621C004250002023-09-14 12:32PM EDT425.004.600.000.000.00-2406.25%
GS240621C004300002023-09-13 9:51AM EDT430.002.980.000.000.00-606.25%
GS240621C004350002023-09-14 9:45AM EDT435.002.980.000.000.00-606.25%
GS240621C004400002023-09-13 9:36AM EDT440.002.480.000.000.00-406.25%
GS240621C004450002023-09-13 12:12PM EDT445.002.210.000.000.00-606.25%
GS240621C004500002023-09-20 9:47AM EDT450.002.300.000.000.00-1506.25%
GS240621C004550002023-09-08 1:50PM EDT455.001.210.000.000.00-906.25%
GS240621C004600002023-09-21 10:01AM EDT460.001.450.000.000.00-306.25%
GS240621C004650002023-09-22 1:44PM EDT465.001.040.000.000.00-106.25%
GS240621C004700002023-09-06 2:27PM EDT470.000.850.000.000.00-306.25%
GS240621C004800002023-09-08 10:29AM EDT480.000.670.000.000.00-206.25%
GS240621C004900002023-09-22 9:56AM EDT490.000.580.000.000.00-2012.50%
GS240621C005000002023-09-22 9:54AM EDT500.000.460.000.000.00-2012.50%
GS240621C005200002023-09-22 9:55AM EDT520.000.260.000.000.00-2012.50%
GS240621C005400002023-09-22 9:56AM EDT540.000.170.000.000.00-2012.50%
GS240621C005600002023-09-19 11:38AM EDT560.000.170.000.300.00-210326.37%
GS240621C005800002023-09-15 12:38PM EDT580.000.070.000.000.00-2012.50%
Putsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GS240621P001450002023-09-22 1:11PM EDT145.000.410.000.000.00-2025.00%
GS240621P001500002023-09-22 9:55AM EDT150.000.480.000.000.00-2012.50%
GS240621P001550002023-09-22 10:49AM EDT155.000.590.000.000.00-2012.50%
GS240621P001600002023-09-22 10:51AM EDT160.000.600.000.000.00-2012.50%
GS240621P001650002023-09-18 10:19AM EDT165.000.550.000.000.00-2012.50%
GS240621P001700002023-09-21 3:22PM EDT170.000.780.000.000.00-1012.50%
GS240621P001750002023-09-18 1:30PM EDT175.000.680.000.000.00-2012.50%
GS240621P001800002023-09-18 1:38PM EDT180.000.760.000.000.00-2012.50%
GS240621P001850002023-09-22 10:34AM EDT185.001.220.000.000.00-1012.50%
GS240621P001900002023-09-18 1:40PM EDT190.001.010.000.000.00-2012.50%
GS240621P001950002023-09-18 1:41PM EDT195.001.140.000.000.00-2012.50%
GS240621P002000002023-09-05 1:56PM EDT200.002.150.000.000.00-5012.50%
GS240621P002050002023-09-20 3:43PM EDT205.001.650.000.000.00-2012.50%
GS240621P002100002023-09-19 12:49PM EDT210.001.850.000.000.00-4012.50%
GS240621P002150002023-09-22 12:38PM EDT215.002.480.000.000.00-1012.50%
GS240621P002200002023-09-19 12:49PM EDT220.002.350.000.000.00-2012.50%
GS240621P002250002023-09-20 2:10PM EDT225.002.450.000.000.00-106.25%
GS240621P002300002023-09-15 1:22PM EDT230.002.660.000.000.00-1106.25%
GS240621P002350002023-09-06 11:13AM EDT235.004.900.000.000.00-106.25%
GS240621P002400002023-09-18 1:34PM EDT240.003.350.000.000.00-106.25%
GS240621P002450002023-09-22 1:46PM EDT245.005.150.000.000.00-206.25%
GS240621P002500002023-09-22 11:06AM EDT250.005.600.000.000.00-106.25%
GS240621P002550002023-09-12 1:35PM EDT255.005.250.000.000.00-506.25%
GS240621P002600002023-09-07 3:28PM EDT260.007.900.000.000.00-906.25%
GS240621P002650002023-09-14 2:11PM EDT265.005.450.000.000.00-406.25%
GS240621P002700002023-09-14 9:51AM EDT270.006.750.000.000.00-506.25%
GS240621P002750002023-09-22 3:40PM EDT275.009.400.000.000.00-2003.13%
GS240621P002800002023-09-18 3:56PM EDT280.007.610.000.000.00-103.13%
GS240621P002850002023-09-22 1:42PM EDT285.0011.750.000.000.00-203.13%
GS240621P002900002023-09-19 1:02PM EDT290.0010.100.000.000.00-103.13%
GS240621P002950002023-09-20 1:37PM EDT295.0010.430.000.000.00-203.13%
GS240621P003000002023-09-22 1:52PM EDT300.0015.450.000.000.00-101.56%
GS240621P003050002023-09-14 11:47AM EDT305.0012.550.000.000.00-901.56%
GS240621P003100002023-09-22 1:47PM EDT310.0018.850.000.000.00-10901.56%
GS240621P003150002023-09-20 11:00AM EDT315.0015.200.000.000.00-300.78%
GS240621P003200002023-09-18 10:32AM EDT320.0017.050.000.000.00-100.78%
GS240621P003250002023-09-22 1:35PM EDT325.0024.050.000.000.00-100.20%
GS240621P003300002023-09-18 10:04AM EDT330.0020.450.000.000.00-500.00%
GS240621P003350002023-09-21 10:15AM EDT335.0026.400.000.000.00-500.00%
GS240621P003400002023-09-22 10:03AM EDT340.0030.200.000.000.00-100.00%
GS240621P003450002023-09-20 11:20AM EDT345.0025.300.000.000.00-800.00%
GS240621P003500002023-09-22 3:06PM EDT350.0036.180.000.000.00-100.00%
GS240621P003550002023-08-28 9:39AM EDT355.0043.550.000.000.00-500.00%
GS240621P003600002023-09-15 9:40AM EDT360.0031.700.000.000.00-100.00%
GS240621P003650002023-07-25 12:33PM EDT365.0031.1053.5054.850.00-214027.85%
GS240621P003700002023-09-15 9:54AM EDT370.0037.750.000.000.00-300.00%
GS240621P003750002023-08-03 2:34PM EDT375.0039.8552.3554.200.00-104219.54%
GS240621P003800002023-09-08 12:19PM EDT380.0058.400.000.000.00-1700.00%
GS240621P003850002023-07-24 11:01AM EDT385.0040.4568.7071.350.00--129.36%
GS240621P003900002023-07-24 10:58AM EDT390.0043.2572.7573.700.00-213927.71%
GS240621P003950002023-07-27 2:52PM EDT395.0049.6077.1579.850.00--929.98%
GS240621P004000002023-09-21 9:45AM EDT400.0069.900.000.000.00-100.00%
GS240621P004050002023-08-07 10:55AM EDT405.0057.1782.2584.750.00-2226.15%
GS240621P004100002023-09-14 9:33AM EDT410.0072.610.000.000.00-7500.00%
GS240621P004200002023-09-14 9:33AM EDT420.0082.010.000.000.00-200.00%
GS240621P004300002023-04-19 10:12AM EDT430.0098.05102.50108.300.00-1728.46%
GS240621P004400002022-12-01 2:39PM EDT440.0080.25102.90106.300.00-230.00%
GS240621P004500002023-03-02 11:13AM EDT450.00107.66120.90126.900.00-6329.27%
GS240621P004600002022-11-08 1:01PM EDT460.00105.60108.50112.100.00-220.00%
GS240621P004700002023-08-18 2:16PM EDT470.00148.07124.65129.150.00-200.00%
GS240621P004800002023-02-27 3:37PM EDT480.00116.79155.00161.250.00-1039.98%
GS240621P005000002023-02-27 3:37PM EDT500.00136.34175.65182.100.00-1043.83%
GS240621P005200002023-01-17 12:26PM EDT520.00172.17147.75150.600.00-200.00%
GS240621P005800002023-03-13 10:19AM EDT580.00260.20247.30254.250.00-4037.53%