Deutsche Märkte geschlossen

The Goldman Sachs Group, Inc. (GS)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
387,19-5,99 (-1,52%)
Ab 01:29PM EST. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür19. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GS240719C001700002024-02-13 3:46PM EST170.00208.01218.30220.850.00-1178.67%
GS240719C002100002024-01-19 2:41PM EST210.00174.38172.05177.800.00-555547.56%
GS240719C002500002024-02-22 12:28PM EST250.00142.37140.05142.350.00-3351.68%
GS240719C002750002024-02-23 9:31AM EST275.00118.00115.55118.000.00-21047.25%
GS240719C003000002024-02-28 3:10PM EST300.0098.1292.1594.450.00-51040.99%
GS240719C003150002024-01-02 3:41PM EST315.0080.6874.9075.900.00--1328.36%
GS240719C003200002024-02-22 11:47AM EST320.0075.1273.8576.050.00-2736.28%
GS240719C003250002024-01-08 3:35PM EST325.0073.6568.4069.500.00-2831.85%
GS240719C003300002024-02-27 3:02PM EST330.0065.7765.0566.600.00-1733.32%
GS240719C003350002024-02-22 9:57AM EST335.0066.4261.4062.150.00-11832.21%
GS240719C003400002024-02-27 11:07AM EST340.0058.9756.5557.900.00-11131.31%
GS240719C003450002024-02-22 12:16PM EST345.0054.2853.1553.850.00-266530.60%
GS240719C003500002024-02-29 11:59AM EST350.0048.6548.6549.75-5.48-10.12%1024729.72%
GS240719C003550002024-02-22 12:19PM EST355.0046.6044.8546.000.00-22417729.18%
GS240719C003600002024-02-23 12:06PM EST360.0046.9241.1042.100.00-12228.33%
GS240719C003650002024-02-26 3:05PM EST365.0038.6037.8538.550.00-22527.77%
GS240719C003700002024-02-23 10:26AM EST370.0038.6834.1535.100.00-24527.19%
GS240719C003750002024-02-16 9:45AM EST375.0028.4531.1031.800.00-12526.64%
GS240719C003800002024-02-28 2:48PM EST380.0031.6928.1528.700.00-815426.15%
GS240719C003850002024-02-29 12:22PM EST385.0025.2525.6025.80-1.22-4.61%1354225.72%
GS240719C003900002024-02-29 12:16PM EST390.0022.5022.8023.05-3.35-12.96%115925.28%
GS240719C003950002024-02-29 12:00PM EST395.0019.6020.3520.55-3.61-15.55%415424.94%
GS240719C004000002024-02-29 12:58PM EST400.0017.9717.9518.15-2.68-12.98%11,23624.54%
GS240719C004050002024-02-29 11:38AM EST405.0016.1515.8516.05-2.03-11.17%123524.28%
GS240719C004100002024-02-29 12:00PM EST410.0013.4013.9514.05-1.90-12.42%421923.95%
GS240719C004150002024-02-29 12:07PM EST415.0011.6512.0512.30-1.80-13.38%316923.72%
GS240719C004200002024-02-29 1:01PM EST420.0010.4510.5510.70-1.76-14.41%244223.49%
GS240719C004250002024-02-29 1:07PM EST425.009.059.059.20-1.05-10.40%213823.19%
GS240719C004300002024-02-28 1:53PM EST430.009.457.808.000.00-109023.10%
GS240719C004350002024-02-27 10:00AM EST435.007.356.656.850.00-440922.90%
GS240719C004400002024-02-29 10:14AM EST440.006.255.655.85-0.53-7.82%1415722.73%
GS240719C004500002024-02-29 11:54AM EST450.004.104.104.25-0.20-4.65%65322.50%
GS240719C004600002024-02-26 12:22PM EST460.003.282.933.050.00-52622.33%
GS240719C004700002024-02-23 3:59PM EST470.002.352.072.180.00-132122.24%
GS240719C004800002024-02-05 11:07AM EST480.001.701.461.560.00-34922.23%
GS240719C004900002024-02-29 12:04PM EST490.001.051.041.13-0.06-5.41%311322.32%
GS240719C005000002024-02-23 10:58AM EST500.001.120.740.800.00-16222.34%
GS240719C005200002024-02-29 12:00PM EST520.000.410.390.43-0.01-2.38%30422.71%
GS240719C005400002024-02-13 12:25PM EST540.000.260.210.290.00-320223.76%
GS240719C005600002024-02-23 11:36AM EST560.000.200.030.220.00-721625.03%
Putsfür19. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GS240719P001700002024-01-11 2:25PM EST170.000.170.020.220.00-2250.88%
GS240719P001750002024-02-13 1:35PM EST175.000.210.010.260.00-2753.81%
GS240719P001800002024-02-14 3:15PM EST180.000.190.020.270.00-21152.30%
GS240719P001850002024-02-14 3:10PM EST185.000.260.030.290.00-2651.03%
GS240719P001900002024-02-05 1:19PM EST190.000.240.030.200.00-2847.07%
GS240719P001950002024-02-16 3:38PM EST195.000.250.040.320.00-2548.29%
GS240719P002000002024-02-23 2:54PM EST200.000.170.080.340.00-21647.02%
GS240719P002100002024-02-26 1:37PM EST210.000.280.070.370.00-2944.34%
GS240719P002200002024-02-23 2:54PM EST220.000.280.080.440.00-2342.31%
GS240719P002300002024-02-01 11:56AM EST230.000.660.330.420.00-213539.06%
GS240719P002400002024-02-01 11:21AM EST240.000.810.450.530.00-22337.46%
GS240719P002450002023-11-30 2:09PM EST245.002.641.011.160.00--141.09%
GS240719P002500002024-02-02 10:07AM EST250.000.950.570.670.00-111435.94%
GS240719P002550002024-02-02 12:04PM EST255.001.000.650.750.00-101235.17%
GS240719P002600002024-02-16 9:30AM EST260.001.120.740.830.00-11834.34%
GS240719P002650002024-02-01 9:43AM EST265.001.130.860.930.00--133.59%
GS240719P002700002024-02-01 9:55AM EST270.001.380.961.020.00-2232.72%
GS240719P002750002024-02-20 12:32PM EST275.001.511.081.170.00-11832.13%
GS240719P002800002024-02-29 12:21PM EST280.001.271.231.31-0.43-25.29%13131.40%
GS240719P002850002024-02-01 3:48PM EST285.002.091.391.470.00-14730.69%
GS240719P002900002024-01-10 9:40AM EST290.003.290.000.000.00-2612.50%
GS240719P002950002024-02-20 12:32PM EST295.002.501.791.840.00-12529.25%
GS240719P003000002024-02-23 10:36AM EST300.002.001.992.080.00-32728.61%
GS240719P003050002024-02-01 9:54AM EST305.003.162.262.370.00-12028.02%
GS240719P003100002024-02-29 10:32AM EST310.002.402.582.69+0.05+2.13%32327.42%
GS240719P003150002024-02-16 10:18AM EST315.004.002.933.050.00-1015126.82%
GS240719P003200002024-02-23 9:30AM EST320.003.703.303.450.00-1122126.21%
GS240719P003250002024-02-05 1:37PM EST325.005.353.803.950.00-125625.70%
GS240719P003300002024-02-26 2:57PM EST330.004.484.354.500.00-112125.16%
GS240719P003350002024-02-01 9:54AM EST335.006.715.005.150.00-12024.67%
GS240719P003400002024-02-28 9:30AM EST340.005.755.655.800.00-68724.05%
GS240719P003450002024-02-26 9:40AM EST345.006.456.506.700.00-13923.69%
GS240719P003500002024-02-29 1:00PM EST350.007.557.507.65+0.88+13.19%244023.24%
GS240719P003550002024-02-23 2:19PM EST355.008.458.508.750.00-515322.83%
GS240719P003600002024-02-29 11:30AM EST360.009.459.709.95+0.80+9.25%16722.38%
GS240719P003650002024-02-28 11:27AM EST365.009.8511.0511.300.00-36121.95%
GS240719P003700002024-02-27 10:07AM EST370.0012.4012.6512.800.00-213221.52%
GS240719P003750002024-02-28 3:41PM EST375.0014.4514.3514.50+1.80+14.23%116421.12%
GS240719P003800002024-02-28 10:05AM EST380.0015.0516.1016.400.00-19220.75%
GS240719P003850002024-02-28 3:41PM EST385.0016.2018.3018.450.00-824620.35%
GS240719P003900002024-02-29 12:08PM EST390.0021.1020.5520.75+2.55+13.75%4310119.99%
GS240719P003950002024-02-29 1:05PM EST395.0023.0523.0023.25+2.60+12.71%347419.64%
GS240719P004000002024-02-28 3:27PM EST400.0025.8025.5025.85+2.85+12.42%125019.17%
GS240719P004050002024-02-22 3:55PM EST405.0027.9528.5028.75-0.50-1.76%13118.79%
GS240719P004100002024-02-28 3:27PM EST410.0028.4531.3032.250.00-42018.85%
GS240719P004150002024-01-25 10:36AM EST415.0038.6933.6534.750.00-2217.49%
GS240719P004200002024-01-25 10:36AM EST420.0042.2136.4538.650.00-2317.55%
GS240719P004250002024-02-12 11:16AM EST425.0039.5541.7042.400.00-1217.17%
GS240719P004300002024-02-23 9:30AM EST430.0045.8045.2046.550.00-12717.12%
GS240719P004350002024-01-30 3:16PM EST435.0051.3549.0550.850.00-281217.11%
GS240719P004500002024-02-15 1:51PM EST450.0066.8561.6564.350.00-3316.99%
GS240719P004700002023-11-28 2:22PM EST470.00135.1582.4085.350.00--023.15%
GS240719P004800002024-01-05 12:40PM EST480.0094.0591.0096.250.00-2026.97%