Deutsche Märkte öffnen in 19 Minuten

The Goldman Sachs Group, Inc. (GS)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
459,81-1,37 (-0,30%)
Börsenschluss: 04:00PM EDT
459,99 +0,18 (+0,04%)
Nachbörse: 08:00PM EDT
In the money
Anzeigen:ListeStellage
Callsfür16. August 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GS240816C003000002024-05-07 11:34AM EDT300.00147.310.000.000.00-100.00%
GS240816C003100002024-05-03 12:48PM EDT310.00131.820.000.000.00-1200.00%
GS240816C003200002024-05-20 11:35AM EDT320.00151.730.000.000.00--00.00%
GS240816C003300002024-05-22 3:38PM EDT330.00133.300.000.000.00-100.00%
GS240816C003400002024-05-22 3:43PM EDT340.00123.220.000.000.00-200.00%
GS240816C003500002024-05-28 1:31PM EDT350.00114.100.000.000.00-100.00%
GS240816C003600002024-05-28 11:37AM EDT360.00105.050.000.000.00-100.00%
GS240816C003650002024-05-28 11:37AM EDT365.0099.830.000.000.00-200.00%
GS240816C003700002024-05-23 11:07AM EDT370.0092.000.000.000.00-100.00%
GS240816C003800002024-05-15 10:22AM EDT380.0085.560.000.000.00-100.00%
GS240816C003900002024-05-24 10:23AM EDT390.0077.190.000.000.00-100.00%
GS240816C004000002024-05-28 9:42AM EDT400.0066.300.000.000.00-100.00%
GS240816C004050002024-05-28 10:03AM EDT405.0061.900.000.000.00-100.00%
GS240816C004100002024-05-14 2:51PM EDT410.0056.470.000.000.00-500.00%
GS240816C004150002024-05-24 11:27AM EDT415.0054.210.000.000.00-100.00%
GS240816C004200002024-05-24 3:53PM EDT420.0048.400.000.000.00-200.00%
GS240816C004300002024-05-28 9:42AM EDT430.0040.610.000.000.00-100.00%
GS240816C004400002024-05-28 3:36PM EDT440.0031.800.000.000.00-100.00%
GS240816C004450002024-05-21 11:30AM EDT445.0036.700.000.000.00--00.00%
GS240816C004500002024-05-28 11:23AM EDT450.0027.790.000.000.00-3000.00%
GS240816C004550002024-05-24 2:55PM EDT455.0023.310.000.000.00-1000.00%
GS240816C004600002024-05-24 2:40PM EDT460.0020.960.000.000.00-1600.03%
GS240816C004650002024-05-28 10:14AM EDT465.0017.500.000.000.00-100.78%
GS240816C004700002024-05-28 2:25PM EDT470.0014.800.000.000.00-400.78%
GS240816C004750002024-05-28 11:01AM EDT475.0013.600.000.000.00-101.56%
GS240816C004800002024-05-24 2:37PM EDT480.0011.600.000.000.00-1301.56%
GS240816C004850002024-05-24 12:11PM EDT485.0010.150.000.000.00-1003.13%
GS240816C004900002024-05-28 10:40AM EDT490.007.900.000.000.00-203.13%
GS240816C004950002024-05-28 11:32AM EDT495.007.250.000.000.00-203.13%
GS240816C005000002024-05-28 3:37PM EDT500.005.350.000.000.00-5403.13%
GS240816C005050002024-05-24 11:03AM EDT505.005.300.000.000.00-1803.13%
GS240816C005100002024-05-22 12:07PM EDT510.005.000.000.000.00-2106.25%
GS240816C005150002024-05-23 12:35PM EDT515.003.590.000.000.00--06.25%
GS240816C005200002024-05-23 3:47PM EDT520.002.450.000.000.00-38706.25%
GS240816C005250002024-05-24 11:11AM EDT525.002.460.000.000.00-106.25%
GS240816C005300002024-05-20 10:49AM EDT530.002.870.000.000.00-106.25%
GS240816C005350002024-05-21 2:36PM EDT535.002.420.000.000.00--06.25%
GS240816C005400002024-05-22 1:37PM EDT540.001.430.000.000.00--06.25%
GS240816C005500002024-05-28 3:58PM EDT550.000.750.000.000.00-106.25%
GS240816C005800002024-05-23 9:31AM EDT580.000.300.000.000.00-1012.50%
GS240816C006000002024-05-14 12:15PM EDT600.000.310.000.000.00-1012.50%
GS240816C006200002024-05-20 2:17PM EDT620.000.160.000.000.00-2012.50%
Putsfür16. August 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GS240816P002000002024-05-28 2:06PM EDT200.000.010.000.000.00-28025.00%
GS240816P002800002024-05-22 3:36PM EDT280.000.090.000.000.00-3025.00%
GS240816P002900002024-05-20 11:01AM EDT290.000.150.000.000.00-2025.00%
GS240816P003000002024-05-20 11:04AM EDT300.000.150.000.000.00-3012.50%
GS240816P003100002024-05-24 2:24PM EDT310.000.210.000.000.00-2012.50%
GS240816P003200002024-05-28 3:16PM EDT320.000.290.000.000.00-1012.50%
GS240816P003250002024-05-24 12:44PM EDT325.000.300.000.000.00-1012.50%
GS240816P003300002024-05-22 3:38PM EDT330.000.380.000.000.00-1012.50%
GS240816P003350002024-05-22 12:56PM EDT335.000.340.000.000.00--012.50%
GS240816P003400002024-05-28 2:49PM EDT340.000.500.000.000.00-5012.50%
GS240816P003450002024-05-22 2:44PM EDT345.000.540.000.000.00--012.50%
GS240816P003500002024-05-23 9:30AM EDT350.000.580.000.000.00-6012.50%
GS240816P003600002024-05-15 12:18PM EDT360.000.850.000.000.00-2012.50%
GS240816P003700002024-05-28 10:02AM EDT370.000.870.000.000.00-7012.50%
GS240816P003750002024-05-28 12:49PM EDT375.001.060.000.000.00-106.25%
GS240816P003800002024-05-23 10:24AM EDT380.001.340.000.000.00-206.25%
GS240816P003850002024-05-21 10:40AM EDT385.001.240.000.000.00--06.25%
GS240816P003900002024-05-28 2:47PM EDT390.001.840.000.000.00-106.25%
GS240816P003950002024-05-28 2:49PM EDT395.002.110.000.000.00-806.25%
GS240816P004000002024-05-28 1:24PM EDT400.002.250.000.000.00-106.25%
GS240816P004050002024-05-22 3:49PM EDT405.002.810.000.000.00--06.25%
GS240816P004100002024-05-28 2:31PM EDT410.003.400.000.000.00-106.25%
GS240816P004150002024-05-28 10:37AM EDT415.003.850.000.000.00-1206.25%
GS240816P004200002024-05-28 2:31PM EDT420.004.800.000.000.00-103.13%
GS240816P004250002024-05-24 3:42PM EDT425.005.250.000.000.00-403.13%
GS240816P004300002024-05-24 9:30AM EDT430.007.070.000.000.00-203.13%
GS240816P004350002024-05-23 3:59PM EDT435.008.850.000.000.00--03.13%
GS240816P004400002024-05-28 3:10PM EDT440.009.670.000.000.00-401.56%
GS240816P004450002024-05-23 3:59PM EDT445.0012.100.000.000.00--01.56%
GS240816P004500002024-05-28 3:10PM EDT450.0013.170.000.000.00-200.78%
GS240816P004550002024-05-22 1:01PM EDT455.0013.100.000.000.00--00.78%
GS240816P004600002024-05-28 2:36PM EDT460.0017.450.000.000.00-500.00%
GS240816P004650002024-05-28 12:43PM EDT465.0018.250.000.000.00-800.00%
GS240816P004700002024-05-28 11:32AM EDT470.0020.700.000.000.00-300.00%
GS240816P004750002024-05-24 11:31AM EDT475.0023.350.000.000.00-600.00%
GS240816P004800002024-05-21 1:22PM EDT480.0022.450.000.000.00-100.00%
GS240816P004900002024-05-23 10:57AM EDT490.0036.620.000.000.00-500.00%
GS240816P004950002024-05-28 10:47AM EDT495.0038.500.000.000.00-100.00%
GS240816P005000002024-05-23 11:05AM EDT500.0044.100.000.000.00-100.00%
GS240816P005600002024-05-20 2:17PM EDT560.0096.800.000.000.00-800.00%