Deutsche Märkte öffnen in 1 Stunde 34 Minute

The Goldman Sachs Group, Inc. (GS)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
403,91+7,05 (+1,78%)
Börsenschluss: 04:00PM EDT
403,55 -0,36 (-0,09%)
Nachbörse: 08:00PM EDT
In the money
Anzeigen:ListeStellage
Strike:400.00
Callsfür19. April 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GS240419C004000002024-04-17 3:57PM EDT2024-04-195.650.000.000.00-63500.00%
GS240426C004000002024-04-17 3:59PM EDT2024-04-268.700.000.000.00-68300.00%
GS240503C004000002024-04-17 2:38PM EDT2024-05-0312.150.000.000.00-3700.00%
GS240510C004000002024-04-17 10:39AM EDT2024-05-1012.700.000.000.00-1800.00%
GS240517C004000002024-04-17 3:56PM EDT2024-05-1713.750.000.000.00-13700.00%
GS240524C004000002024-04-17 11:33AM EDT2024-05-2414.180.000.000.00-200.00%
GS240621C004000002024-04-17 3:38PM EDT2024-06-2117.810.000.000.00-9600.00%
GS240719C004000002024-04-17 3:49PM EDT2024-07-1922.500.000.000.00-42700.00%
GS240816C004000002024-04-17 3:11PM EDT2024-08-1626.000.000.000.00-2400.00%
GS240920C004000002024-04-17 1:38PM EDT2024-09-2029.000.000.000.00-400.00%
GS241018C004000002024-04-17 9:40AM EDT2024-10-1830.650.000.000.00-300.00%
GS241115C004000002024-04-17 11:54AM EDT2024-11-1534.400.000.000.00-13500.00%
GS241220C004000002024-04-17 3:00PM EDT2024-12-2038.200.000.000.00-800.00%
GS250117C004000002024-04-17 12:44PM EDT2025-01-1739.330.000.000.00-7700.00%
GS250321C004000002024-04-17 9:49AM EDT2025-03-2146.000.000.000.00-500.00%
GS250620C004000002024-04-16 3:34PM EDT2025-06-2046.840.000.000.00-500.00%
GS251219C004000002024-04-17 11:34AM EDT2025-12-1960.250.000.000.00-7100.00%
GS260116C004000002024-04-17 2:00PM EDT2026-01-1663.250.000.000.00-200.00%
GS261218C004000002024-04-16 3:45PM EDT2026-12-1872.000.000.000.00-100.00%
Putsfür19. April 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GS240419P004000002024-04-17 3:59PM EDT2024-04-191.480.000.000.00-1,30503.13%
GS240426P004000002024-04-17 3:55PM EDT2024-04-263.950.000.000.00-44501.56%
GS240503P004000002024-04-17 3:03PM EDT2024-05-035.500.000.000.00-40301.56%
GS240510P004000002024-04-17 3:53PM EDT2024-05-106.800.000.000.00-3800.78%
GS240517P004000002024-04-17 3:07PM EDT2024-05-177.700.000.000.00-12400.78%
GS240524P004000002024-04-16 3:03PM EDT2024-05-2411.830.000.000.00-500.78%
GS240531P004000002024-04-17 3:58PM EDT2024-05-3110.350.000.000.00-900.78%
GS240621P004000002024-04-17 3:55PM EDT2024-06-2112.700.000.000.00-3000.78%
GS240719P004000002024-04-17 12:10PM EDT2024-07-1916.550.000.000.00-2800.39%
GS240816P004000002024-04-17 9:59AM EDT2024-08-1617.200.000.000.00-100.39%
GS240920P004000002024-04-17 1:49PM EDT2024-09-2020.620.000.000.00-300.39%
GS241018P004000002024-04-15 12:05PM EDT2024-10-1823.450.000.000.00-500.39%
GS241115P004000002024-04-16 9:46AM EDT2024-11-1528.000.000.000.00-100.39%
GS241220P004000002024-04-17 1:05PM EDT2024-12-2027.750.000.000.00-5900.39%
GS250117P004000002024-04-17 9:51AM EDT2025-01-1728.200.000.000.00-200.39%
GS250321P004000002024-04-15 12:00PM EDT2025-03-2133.150.000.000.00-100.20%
GS250620P004000002024-03-28 2:57PM EDT2025-06-2032.450.000.000.00-8300.20%
GS251219P004000002024-04-03 9:38AM EDT2025-12-1940.200.000.000.00-200.20%
GS260116P004000002024-04-17 10:47AM EDT2026-01-1644.550.000.000.00-1000.20%
GS261218P004000002024-03-28 9:49AM EDT2026-12-1848.450.000.000.00-100.20%