Deutsche Märkte öffnen in 6 Stunden 10 Minuten

The Goldman Sachs Group, Inc. (GS)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
390,22-0,83 (-0,21%)
Börsenschluss: 04:00PM EST
390,20 -0,02 (-0,01%)
Nachbörse: 08:00PM EST
In the money
Anzeigen:ListeStellage
Strike:370.00
Callsfür1. März 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GS240301C003700002024-02-26 12:26PM EST2024-03-0121.7316.8024.35+0.10+0.46%13372.64%
GS240308C003700002024-02-21 3:56PM EST2024-03-0819.2518.9022.200.00-2332.45%
GS240315C003700002024-02-26 2:08PM EST2024-03-1521.2518.9021.95-3.46-14.00%2043824.18%
GS240322C003700002024-02-26 1:08PM EST2024-03-2222.4521.0021.80-3.72-14.21%7719.89%
GS240328C003700002024-02-26 12:29PM EST2024-03-2824.1119.0023.25-3.69-13.27%33022.79%
GS240405C003700002024-02-23 11:18AM EST2024-04-0527.3622.9524.900.00-2224.66%
GS240419C003700002024-02-23 11:14AM EST2024-04-1930.2025.8527.400.00-51,93826.31%
GS240517C003700002024-02-23 10:52AM EST2024-05-1734.1429.4530.950.00-17126.85%
GS240621C003700002024-02-26 3:40PM EST2024-06-2132.2031.1033.25+0.50+1.58%108,72125.35%
GS240719C003700002024-02-23 10:26AM EST2024-07-1938.6835.0536.200.00-24526.05%
GS240920C003700002024-02-23 9:30AM EST2024-09-2040.2038.9040.700.00-120225.86%
GS241018C003700002024-02-26 10:23AM EST2024-10-1845.0842.2043.50-0.82-1.79%12226.67%
GS241115C003700002024-02-22 9:44AM EST2024-11-1548.2045.0546.450.00-412627.58%
GS241220C003700002024-02-23 9:54AM EST2024-12-2050.9046.8552.000.00-13230.08%
GS250117C003700002024-02-23 1:54PM EST2025-01-1751.2048.9050.650.00-10057727.79%
GS250620C003700002024-02-13 11:35AM EST2025-06-2053.2557.1559.000.00-38227.84%
GS251219C003700002024-01-26 3:42PM EST2025-12-1959.3866.0070.300.00-3931029.39%
GS260116C003700002024-02-13 3:23PM EST2026-01-1660.0066.2070.350.00-92928.81%
Putsfür1. März 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GS240301P003700002024-02-26 3:50PM EST2024-03-010.180.150.22-0.11-37.93%47551229.98%
GS240308P003700002024-02-26 2:05PM EST2024-03-080.890.861.00-0.21-19.09%8330225.97%
GS240315P003700002024-02-26 3:51PM EST2024-03-151.651.641.84-0.19-10.33%8183724.71%
GS240322P003700002024-02-26 3:26PM EST2024-03-222.552.382.63+0.16+6.69%44123.98%
GS240328P003700002024-02-26 2:54PM EST2024-03-283.162.993.55+0.05+1.61%314824.39%
GS240405P003700002024-02-26 2:28PM EST2024-04-053.723.603.95+0.43+13.07%72922.80%
GS240419P003700002024-02-26 1:26PM EST2024-04-196.035.856.05+0.18+3.08%3489124.04%
GS240517P003700002024-02-23 1:48PM EST2024-05-177.657.758.200.00-913622.92%
GS240621P003700002024-02-26 1:39PM EST2024-06-2111.0010.5010.90+0.95+9.45%858822.66%
GS240719P003700002024-02-22 11:32AM EST2024-07-1913.2512.4512.850.00-213222.56%
GS240920P003700002024-02-26 3:32PM EST2024-09-2016.2015.8516.55+0.24+1.50%1254222.27%
GS241018P003700002024-02-26 1:42PM EST2024-10-1818.2517.7018.45-0.18-0.98%12322.55%
GS241115P003700002024-02-21 1:17PM EST2024-11-1522.1019.2520.000.00-1098722.57%
GS241220P003700002024-02-26 1:44PM EST2024-12-2021.7521.2022.05-4.94-18.51%42022.77%
GS250117P003700002024-02-23 3:38PM EST2025-01-1722.9522.8023.750.00-833323.00%
GS250620P003700002024-02-09 12:45PM EST2025-06-2031.9529.1030.550.00-11023.00%
GS251219P003700002024-01-30 10:07AM EST2025-12-1938.6534.6536.700.00-213322.69%
GS260116P003700002024-02-13 3:25PM EST2026-01-1642.7534.9037.100.00-116322.42%