Deutsche Märkte geschlossen

The Goldman Sachs Group, Inc. (GS)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
389,49-7,99 (-2,01%)
Börsenschluss: 04:00PM EDT
387,00 -2,49 (-0,64%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Strike:310.00
Callsfür19. April 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GS240419C003100002024-04-02 12:16PM EDT2024-04-19102.3775.0084.000.00-1233059.38%
GS240517C003100002024-04-02 12:16PM EDT2024-05-17103.6477.0085.650.00-121351.86%
GS240621C003100002024-03-21 1:11PM EDT2024-06-21106.0978.2086.000.00-120552.29%
GS240920C003100002024-04-11 1:05PM EDT2024-09-2094.6082.0090.850.00-131042.34%
GS241115C003100002024-03-04 11:36AM EDT2024-11-1596.30110.50115.100.00-2261.88%
GS241220C003100002024-04-12 3:54PM EDT2024-12-2091.4589.9094.80-19.48-17.56%73138.45%
GS250117C003100002024-03-21 9:30AM EDT2025-01-1797.8091.2095.550.00-345937.27%
GS250321C003100002024-03-12 2:49PM EDT2025-03-2194.9599.90103.700.00--341.21%
GS250620C003100002024-03-12 2:52PM EDT2025-06-2098.90104.65108.000.00-32040.00%
GS251219C003100002024-03-21 10:05AM EDT2025-12-19122.02104.35107.800.00-107233.43%
GS260116C003100002024-04-12 10:05AM EDT2026-01-16108.90104.70112.00-14.71-11.90%11635.35%
Putsfür19. April 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GS240419P003100002024-04-12 2:52PM EDT2024-04-190.050.010.07-0.01-16.67%2747167.58%
GS240503P003100002024-04-12 10:06AM EDT2024-05-030.190.140.310.00-9048.15%
GS240510P003100002024-04-09 9:30AM EDT2024-05-100.240.160.43+0.24--1243.65%
GS240517P003100002024-04-12 3:12PM EDT2024-05-170.400.290.49+0.06+17.65%28639.77%
GS240524P003100002024-04-09 1:31PM EDT2024-05-240.390.201.16+0.39--142.65%
GS240621P003100002024-04-12 3:06PM EDT2024-06-211.191.001.22+0.18+17.82%185733.23%
GS240719P003100002024-04-12 1:44PM EDT2024-07-192.021.772.14+0.42+26.25%15531.88%
GS240816P003100002024-04-12 9:37AM EDT2024-08-162.522.342.970.00-11330.57%
GS240920P003100002024-04-12 10:50AM EDT2024-09-204.103.604.00+1.20+41.38%137329.40%
GS241018P003100002024-04-12 10:42AM EDT2024-10-185.084.805.15+1.58+45.14%22629.32%
GS241115P003100002024-04-11 11:59AM EDT2024-11-155.306.006.400.00-43929.40%
GS241220P003100002024-04-12 3:01PM EDT2024-12-207.807.208.05+1.30+20.00%289229.58%
GS250117P003100002024-04-10 1:32PM EDT2025-01-177.558.459.100.00-11,60629.38%
GS250321P003100002024-04-08 2:21PM EDT2025-03-218.3510.5511.700.00-1329.33%
GS250620P003100002024-04-11 2:14PM EDT2025-06-2012.809.2015.700.00-10656029.63%
GS251219P003100002024-04-12 9:57AM EDT2025-12-1918.9517.4019.85-2.95-13.47%516727.79%
GS260116P003100002024-04-09 3:51PM EDT2026-01-1616.5018.0520.500.00-14927.62%
GS261218P003100002024-03-27 1:14PM EDT2026-12-1822.7823.8530.950.00-2227.89%