Deutsche Märkte schließen in 8 Stunden 7 Minuten

The Goldman Sachs Group, Inc. (GS)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
396,86-4,02 (-1,00%)
Börsenschluss: 04:00PM EDT
397,18 +0,32 (+0,08%)
Nachbörse: 07:57PM EDT
In the money
Anzeigen:ListeStellage
Callsfür19. April 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GS240419C001500002023-12-20 1:19PM EDT150.00236.20228.45237.750.00--10.00%
GS240419C001550002023-12-19 3:58PM EDT155.00228.50220.80224.100.00--10.00%
GS240419C001600002023-12-19 3:59PM EDT160.00223.45214.85220.100.00--10.00%
GS240419C001800002024-02-27 2:25PM EDT180.00211.50236.00240.800.00-50957.13%
GS240419C002400002023-10-26 9:41AM EDT240.0065.6599.85101.900.00--00.00%
GS240419C002500002024-04-09 9:33AM EDT250.00159.250.000.000.00--00.00%
GS240419C002550002024-04-05 1:14PM EDT255.00153.240.000.000.00-200.00%
GS240419C002700002023-12-14 10:30AM EDT270.00100.73108.00111.750.00-140.00%
GS240419C002750002024-02-16 10:43AM EDT275.00103.45109.05117.150.00-100.00%
GS240419C002800002023-12-14 11:56AM EDT280.00103.4498.45102.600.00-270.00%
GS240419C002850002023-10-31 10:56AM EDT285.0033.9562.5563.850.00-160.00%
GS240419C002900002023-12-14 11:56AM EDT290.0093.9488.9592.500.00-1170.00%
GS240419C002950002024-04-15 10:31AM EDT295.00109.670.000.000.00-100.00%
GS240419C003000002024-03-14 2:30PM EDT300.0090.0485.0093.000.00-11040.00%
GS240419C003050002024-04-10 1:42PM EDT305.0096.400.000.000.00-100.00%
GS240419C003100002024-04-02 12:16PM EDT310.00102.370.000.000.00-1200.00%
GS240419C003150002024-03-15 3:11PM EDT315.0074.7470.0078.000.00-201210.00%
GS240419C003200002024-04-15 9:36AM EDT320.0091.250.000.000.00-100.00%
GS240419C003250002024-04-16 3:31PM EDT325.0073.280.000.000.00-100.00%
GS240419C003300002024-04-15 12:25PM EDT330.0073.450.000.000.00-100.00%
GS240419C003350002024-04-05 11:28AM EDT335.0071.810.000.000.00-200.00%
GS240419C003400002024-04-16 12:22PM EDT340.0060.500.000.000.00-100.00%
GS240419C003450002024-04-08 10:45AM EDT345.0066.480.000.000.00-600.00%
GS240419C003500002024-04-16 2:20PM EDT350.0045.800.000.000.00-500.00%
GS240419C003550002024-04-15 2:12PM EDT355.0046.500.000.000.00-300.00%
GS240419C003600002024-04-16 10:40AM EDT360.0038.900.000.000.00-2200.00%
GS240419C003650002024-04-16 10:59AM EDT365.0034.000.000.000.00-1000.00%
GS240419C003675002024-04-16 3:23PM EDT367.5030.160.000.000.00-200.00%
GS240419C003700002024-04-16 3:56PM EDT370.0027.000.000.000.00-2300.00%
GS240419C003725002024-04-15 10:53AM EDT372.5029.900.000.000.00-200.00%
GS240419C003750002024-04-16 9:42AM EDT375.0022.900.000.000.00-1000.00%
GS240419C003775002024-04-16 11:39AM EDT377.5021.400.000.000.00-800.00%
GS240419C003800002024-04-16 2:58PM EDT380.0017.900.000.000.00-1000.00%
GS240419C003825002024-04-15 11:39AM EDT382.5022.300.000.000.00-500.00%
GS240419C003850002024-04-16 2:08PM EDT385.0013.790.000.000.00-1200.00%
GS240419C003875002024-04-16 3:23PM EDT387.5011.170.000.000.00-5900.00%
GS240419C003900002024-04-16 3:49PM EDT390.009.870.000.000.00-6600.00%
GS240419C003925002024-04-16 3:59PM EDT392.506.650.000.000.00-12900.00%
GS240419C003950002024-04-16 3:59PM EDT395.005.050.000.000.00-46100.00%
GS240419C003975002024-04-16 3:59PM EDT397.503.650.000.000.00-45300.39%
GS240419C004000002024-04-16 3:59PM EDT400.002.640.000.000.00-1,01203.13%
GS240419C004025002024-04-16 3:56PM EDT402.501.770.000.000.00-81403.13%
GS240419C004050002024-04-16 3:59PM EDT405.001.180.000.000.00-1,74106.25%
GS240419C004100002024-04-16 3:59PM EDT410.000.490.000.000.00-1,64406.25%
GS240419C004150002024-04-16 3:59PM EDT415.000.220.000.000.00-1,577012.50%
GS240419C004200002024-04-16 3:50PM EDT420.000.120.000.000.00-1,337012.50%
GS240419C004250002024-04-16 3:57PM EDT425.000.050.000.000.00-860012.50%
GS240419C004300002024-04-16 2:57PM EDT430.000.030.000.000.00-379025.00%
GS240419C004350002024-04-16 3:11PM EDT435.000.030.000.000.00-72025.00%
GS240419C004400002024-04-16 3:45PM EDT440.000.030.000.000.00-147025.00%
GS240419C004450002024-04-16 10:00AM EDT445.000.020.000.000.00-2025.00%
GS240419C004500002024-04-16 12:00PM EDT450.000.010.000.000.00-32025.00%
GS240419C004550002024-04-16 10:23AM EDT455.000.010.000.000.00-15025.00%
GS240419C004600002024-04-15 10:10AM EDT460.000.010.000.000.00-27025.00%
GS240419C004650002024-04-15 9:40AM EDT465.000.020.000.000.00-9025.00%
GS240419C004700002024-04-10 2:09PM EDT470.000.080.000.000.00-2050.00%
GS240419C004750002024-04-09 11:37AM EDT475.000.060.000.000.00-13050.00%
GS240419C004800002024-04-10 12:05PM EDT480.000.040.000.000.00-15050.00%
GS240419C004850002024-04-12 12:29PM EDT485.000.020.000.000.00-5050.00%
GS240419C004900002024-04-04 11:39AM EDT490.000.050.000.000.00-10050.00%
GS240419C005000002024-04-16 10:24AM EDT500.000.010.000.000.00-20050.00%
GS240419C005200002024-04-15 9:30AM EDT520.000.010.000.000.00-1050.00%
Putsfür19. April 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GS240419P001500002024-03-11 3:20PM EDT150.000.010.000.050.00-1663353.13%
GS240419P001550002024-02-12 1:29PM EDT155.000.030.000.170.00-13381.25%
GS240419P001600002024-01-31 1:22PM EDT160.000.040.000.080.00-116343.75%
GS240419P001650002024-03-07 4:39PM EDT165.000.070.000.210.00-225365.63%
GS240419P001700002023-11-20 11:53AM EDT170.000.130.000.110.00-521331.25%
GS240419P001750002023-11-10 3:41PM EDT175.000.330.020.150.00-226335.16%
GS240419P001800002024-04-08 2:12PM EDT180.000.010.000.000.00-6050.00%
GS240419P001850002023-11-28 3:07PM EDT185.000.200.010.100.00-314300.00%
GS240419P001900002024-04-16 10:46AM EDT190.000.010.080.000.00-10281.25%
GS240419P001950002023-11-14 4:54PM EDT195.000.360.020.150.00-210292.97%
GS240419P002000002024-04-12 3:13PM EDT200.000.010.000.000.00-70050.00%
GS240419P002050002024-02-22 2:29PM EDT205.000.020.000.200.00-5054278.91%
GS240419P002100002023-10-27 12:36PM EDT210.002.620.380.530.00-80324.41%
GS240419P002150002024-03-07 11:04AM EDT215.000.020.000.210.00-3162261.33%
GS240419P002200002024-01-02 11:23AM EDT220.000.170.050.220.00-1020259.38%
GS240419P002250002024-03-07 4:15PM EDT225.000.030.000.230.00-49103245.70%
GS240419P002300002023-10-27 10:37AM EDT230.004.350.780.940.00-10311.43%
GS240419P002350002024-03-12 12:31PM EDT235.000.020.000.050.00-581196.88%
GS240419P002400002024-02-08 4:14PM EDT240.000.130.020.170.00-2304215.63%
GS240419P002450002024-02-08 4:14PM EDT245.000.130.021.200.00-266264.36%
GS240419P002500002024-03-20 12:01PM EDT250.000.050.000.000.00-4050.00%
GS240419P002550002024-04-11 9:30AM EDT255.000.010.000.000.00-2050.00%
GS240419P002600002024-03-18 9:30AM EDT260.000.060.000.000.00-1050.00%
GS240419P002650002024-03-20 11:28AM EDT265.000.050.000.000.00-4050.00%
GS240419P002700002024-03-21 1:02PM EDT270.000.220.000.000.00-3050.00%
GS240419P002750002024-03-22 11:09AM EDT275.000.050.000.000.00-2050.00%
GS240419P002800002024-04-12 11:34AM EDT280.000.020.000.000.00-5050.00%
GS240419P002850002024-04-03 10:43AM EDT285.000.010.000.000.00-1050.00%
GS240419P002900002024-04-12 10:46AM EDT290.000.030.000.000.00-25050.00%
GS240419P002950002024-04-16 1:11PM EDT295.000.010.000.000.00-10050.00%
GS240419P003000002024-04-16 10:17AM EDT300.000.010.000.000.00-1050.00%
GS240419P003050002024-04-15 9:30AM EDT305.000.010.000.000.00-7050.00%
GS240419P003100002024-04-12 2:52PM EDT310.000.050.000.000.00-27050.00%
GS240419P003150002024-04-03 10:11AM EDT315.000.050.000.000.00-2050.00%
GS240419P003200002024-04-16 1:26PM EDT320.000.010.000.000.00-23050.00%
GS240419P003250002024-04-15 1:58PM EDT325.000.010.000.000.00-1050.00%
GS240419P003300002024-04-16 12:19PM EDT330.000.010.000.000.00-3050.00%
GS240419P003350002024-04-16 9:35AM EDT335.000.030.000.000.00-10050.00%
GS240419P003400002024-04-16 3:30PM EDT340.000.030.000.000.00-46025.00%
GS240419P003425002024-04-15 1:46PM EDT342.500.010.000.000.00-108025.00%
GS240419P003450002024-04-16 10:00AM EDT345.000.020.000.000.00-15025.00%
GS240419P003475002024-04-15 1:52PM EDT347.500.020.000.000.00-56025.00%
GS240419P003500002024-04-16 2:20PM EDT350.000.020.000.000.00-12025.00%
GS240419P003525002024-04-16 1:41PM EDT352.500.030.000.000.00-35025.00%
GS240419P003550002024-04-16 3:54PM EDT355.000.030.000.000.00-38025.00%
GS240419P003575002024-04-16 3:23PM EDT357.500.050.000.000.00-24025.00%
GS240419P003600002024-04-16 3:21PM EDT360.000.040.000.000.00-21025.00%
GS240419P003625002024-04-16 12:20PM EDT362.500.020.000.000.00-3025.00%
GS240419P003650002024-04-16 12:01PM EDT365.000.060.000.000.00-65025.00%
GS240419P003675002024-04-16 11:23AM EDT367.500.060.000.000.00-2025.00%
GS240419P003700002024-04-16 3:31PM EDT370.000.080.000.000.00-96012.50%
GS240419P003725002024-04-16 2:37PM EDT372.500.060.000.000.00-103012.50%
GS240419P003750002024-04-16 3:56PM EDT375.000.090.000.000.00-198012.50%
GS240419P003775002024-04-16 3:34PM EDT377.500.170.000.000.00-27012.50%
GS240419P003800002024-04-16 3:58PM EDT380.000.240.000.000.00-271012.50%
GS240419P003825002024-04-16 3:55PM EDT382.500.350.000.000.00-197012.50%
GS240419P003850002024-04-16 3:59PM EDT385.000.550.000.000.00-49406.25%
GS240419P003875002024-04-16 3:56PM EDT387.500.850.000.000.00-53606.25%
GS240419P003900002024-04-16 3:59PM EDT390.001.290.000.000.00-1,39506.25%
GS240419P003925002024-04-16 3:59PM EDT392.501.960.000.000.00-34103.13%
GS240419P003950002024-04-16 3:59PM EDT395.002.800.000.000.00-1,55701.56%
GS240419P003975002024-04-16 3:59PM EDT397.504.000.000.000.00-1,17500.00%
GS240419P004000002024-04-16 3:58PM EDT400.005.560.000.000.00-1,15200.00%
GS240419P004025002024-04-16 3:58PM EDT402.507.240.000.000.00-33700.00%
GS240419P004050002024-04-16 3:56PM EDT405.008.900.000.000.00-16400.00%
GS240419P004100002024-04-16 3:23PM EDT410.0012.760.000.000.00-2700.00%
GS240419P004150002024-04-16 3:49PM EDT415.0016.530.000.000.00-600.00%
GS240419P004200002024-04-16 1:31PM EDT420.0022.850.000.000.00-100.00%
GS240419P004250002024-04-15 2:36PM EDT425.0024.000.000.000.00-9800.00%
GS240419P004300002024-04-15 3:51PM EDT430.0029.200.000.000.00-2800.00%
GS240419P004350002024-04-15 9:31AM EDT435.0023.950.000.000.00-1200.00%
GS240419P004400002024-03-28 9:52AM EDT440.0025.000.000.000.00-600.00%
GS240419P004450002023-12-14 4:03PM EDT445.0060.0565.1569.300.00--2253.44%
GS240419P004500002024-04-15 12:23PM EDT450.0046.530.000.000.00-400.00%
GS240419P005200002024-02-28 4:49PM EDT520.00127.44100.30104.600.00--00.00%