Deutsche Märkte geschlossen

The Goldman Sachs Group, Inc. (GS)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
424,00+6,65 (+1,59%)
Börsenschluss: 04:00PM EDT
424,96 +0,96 (+0,23%)
Nachbörse: 05:03PM EDT
In the money
Anzeigen:ListeStellage
Callsfür18. Oktober 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GS241018C002100002024-02-06 4:56PM EDT210.00176.23178.95184.800.00--10.00%
GS241018C003150002024-03-26 10:28AM EDT315.00101.10113.50115.750.00-1138.58%
GS241018C003200002024-03-21 9:46AM EDT320.0095.7588.9094.200.00-110.00%
GS241018C003250002024-03-27 3:49PM EDT325.0097.80104.25106.550.00-1136.93%
GS241018C003300002024-04-15 10:37AM EDT330.0083.8599.70102.000.00--136.13%
GS241018C003350002024-04-23 2:04PM EDT335.0096.1795.1597.00+24.17+33.57%1134.61%
GS241018C003400002024-04-19 2:09PM EDT340.0075.3090.7093.000.00-71034.56%
GS241018C003450002024-03-28 1:42PM EDT345.0082.1586.4588.450.00-7833.65%
GS241018C003500002024-03-21 3:45PM EDT350.0075.7564.9566.400.00-7240.00%
GS241018C003550002024-04-05 3:04PM EDT355.0066.5877.9579.100.00-11131.41%
GS241018C003600002024-04-15 2:12PM EDT360.0056.4873.5075.650.00-2531.76%
GS241018C003650002024-04-22 11:22AM EDT365.0057.1569.3570.700.00-11130.21%
GS241018C003700002024-04-19 10:40AM EDT370.0052.0265.5066.650.00-12929.68%
GS241018C003750002024-04-12 9:49AM EDT375.0040.9061.6563.350.00-11229.88%
GS241018C003800002024-04-19 12:01PM EDT380.0044.5057.5058.900.00-183028.77%
GS241018C003850002024-04-15 9:40AM EDT385.0045.7653.7555.100.00-22128.26%
GS241018C003900002024-04-23 11:52AM EDT390.0049.4750.2551.35+5.48+12.46%119827.73%
GS241018C003950002024-04-22 1:05PM EDT395.0040.7146.8548.450.00-14927.90%
GS241018C004000002024-04-22 2:42PM EDT400.0038.5343.1544.400.00-216426.91%
GS241018C004050002024-04-18 1:15PM EDT405.0028.8539.9541.700.00-42227.05%
GS241018C004100002024-04-23 3:59PM EDT410.0036.8537.1037.95+5.00+15.70%66426.16%
GS241018C004150002024-04-23 11:47AM EDT415.0033.6034.3034.95+3.00+9.80%63825.83%
GS241018C004200002024-04-23 10:24AM EDT420.0027.8031.3531.95+0.40+1.46%118425.39%
GS241018C004250002024-04-22 3:46PM EDT425.0025.3528.7529.300.00-133025.15%
GS241018C004300002024-04-23 12:03PM EDT430.0026.1526.2027.00+3.15+13.70%912525.09%
GS241018C004350002024-04-23 3:25PM EDT435.0024.3523.8524.65+3.50+16.79%13724.88%
GS241018C004400002024-04-23 3:15PM EDT440.0021.8521.6022.30+6.80+45.18%1211924.56%
GS241018C004450002024-04-23 12:12PM EDT445.0019.6519.5520.30+3.40+20.92%23824.43%
GS241018C004500002024-04-12 3:04PM EDT450.0015.3517.6018.10+6.90+81.66%54524.01%
GS241018C004550002024-04-15 9:30AM EDT455.0012.8515.8516.450.00-26823.96%
GS241018C004600002024-04-23 10:16AM EDT460.0012.5514.2514.80+0.15+1.21%15923.81%
GS241018C004650002024-04-10 9:43AM EDT465.008.4512.7513.300.00-17823.68%
GS241018C004700002024-04-12 2:49PM EDT470.005.2511.4011.700.00-8410923.34%
GS241018C004750002024-04-15 9:35AM EDT475.008.9010.1510.450.00-11223.23%
GS241018C004800002024-04-09 10:16AM EDT480.009.089.109.30+1.08+13.50%204223.12%
GS241018C004900002024-04-22 2:30PM EDT490.005.957.157.350.00-67622.96%
GS241018C005000002024-04-22 1:06PM EDT500.004.305.555.850.00-315822.94%
GS241018C005100002024-04-22 2:30PM EDT510.003.654.304.650.00-268622.96%
GS241018C005200002024-04-23 10:52AM EDT520.003.153.353.85+0.97+44.50%14423.28%
GS241018C005300002024-04-22 3:59PM EDT530.002.222.612.860.00-5622.95%
GS241018C005500002024-03-21 10:08AM EDT550.001.600.861.050.00--820.84%
GS241018C005600002024-04-18 9:38AM EDT560.000.841.221.630.00-13323.90%
GS241018C005700002024-04-03 1:29PM EDT570.001.280.921.090.00-17223.24%
GS241018C006000002024-04-05 12:19PM EDT600.000.560.440.550.00-182423.68%
Putsfür18. Oktober 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GS241018P002000002024-04-10 9:45AM EDT200.000.400.080.470.00-310648.63%
GS241018P002100002024-03-15 12:40PM EDT210.000.620.540.660.00-14748.02%
GS241018P002200002024-04-15 10:23AM EDT220.000.560.160.570.00-31044.17%
GS241018P002300002024-04-04 10:05AM EDT230.000.610.360.510.00-3540.80%
GS241018P002500002024-04-18 10:14AM EDT250.000.870.590.730.00-21337.76%
GS241018P002600002024-04-16 9:37AM EDT260.001.270.740.880.00-1336.37%
GS241018P002700002024-04-12 11:11AM EDT270.002.240.921.060.00-64135.00%
GS241018P002750002024-04-12 11:11AM EDT275.002.471.011.160.00-61334.31%
GS241018P002800002024-03-11 10:14AM EDT280.003.091.952.090.00-1837.13%
GS241018P002850002024-03-08 11:10AM EDT285.002.852.042.210.00-51736.24%
GS241018P002900002024-04-22 12:14PM EDT290.001.731.381.530.00-347032.36%
GS241018P002950002024-04-02 10:48AM EDT295.002.511.571.690.00-2331.76%
GS241018P003000002024-04-16 3:46PM EDT300.003.051.731.860.00-32031.15%
GS241018P003050002024-04-04 3:27PM EDT305.003.401.922.050.00-4430.55%
GS241018P003100002024-04-18 3:53PM EDT310.003.352.152.260.00-72829.97%
GS241018P003150002024-04-16 3:52PM EDT315.004.152.322.500.00-5729.41%
GS241018P003200002024-04-18 1:59PM EDT320.004.152.452.770.00-62228.88%
GS241018P003250002024-04-12 11:59AM EDT325.006.852.883.100.00-21228.42%
GS241018P003300002024-04-22 10:49AM EDT330.004.403.253.450.00-2227.93%
GS241018P003400002024-04-16 1:31PM EDT340.007.604.054.250.00-11926.93%
GS241018P003450002024-04-12 2:48PM EDT345.0010.854.554.750.00-4426.50%
GS241018P003500002024-03-27 2:16PM EDT350.007.545.055.300.00-814626.07%
GS241018P003550002024-04-16 3:26PM EDT355.0010.105.655.800.00-5625.48%
GS241018P003600002024-04-16 3:37PM EDT360.0011.456.306.550.00-47525.18%
GS241018P003650002024-04-23 11:19AM EDT365.007.407.057.30-2.25-23.32%61624.77%
GS241018P003700002024-04-22 9:53AM EDT370.0011.307.558.200.00-15024.46%
GS241018P003750002024-04-10 3:27PM EDT375.0015.508.309.050.00-64223.98%
GS241018P003800002024-04-19 10:23AM EDT380.0014.359.5510.050.00-714123.58%
GS241018P003850002024-04-22 10:41AM EDT385.0015.1510.7011.250.00-42523.30%
GS241018P003900002024-04-23 12:38PM EDT390.0012.5511.8512.70-2.15-14.63%18423.15%
GS241018P003950002024-04-23 12:38PM EDT395.0013.9513.4513.85-6.30-31.11%22322.59%
GS241018P004000002024-04-22 11:13AM EDT400.0020.5014.7515.300.00-311822.21%
GS241018P004050002024-04-22 1:43PM EDT405.0019.9016.6017.050.00-51721.99%
GS241018P004100002024-04-18 1:45PM EDT410.0027.8018.4018.800.00-25021.65%
GS241018P004150002024-04-15 3:31PM EDT415.0032.5520.2520.750.00-132321.35%
GS241018P004200002024-04-23 1:04PM EDT420.0022.8622.4022.90-3.69-13.90%14821.11%
GS241018P004250002024-04-22 3:42PM EDT425.0028.3524.6025.250.00-92520.89%
GS241018P004300002024-04-04 12:05PM EDT430.0033.9027.0027.600.00-21620.55%
GS241018P004350002024-04-23 2:51PM EDT435.0030.1729.6030.20-4.93-14.05%1720.28%
GS241018P004400002024-04-23 9:42AM EDT440.0036.6531.9532.95-4.49-10.91%21720.01%
GS241018P004450002024-04-23 2:51PM EDT445.0036.5735.2035.95-4.53-11.02%1619.81%
GS241018P004500002024-01-23 11:00AM EDT450.0071.6563.8565.000.00-2541.90%
GS241018P004600002024-01-22 2:49PM EDT460.0076.4074.1076.200.00--245.89%
GS241018P004800002024-04-09 3:29PM EDT480.0071.9659.6061.600.00--118.94%
GS241018P004900002024-04-09 3:28PM EDT490.0080.9668.2569.650.00--218.14%