Deutsche Märkte geschlossen

The Goldman Sachs Group, Inc. (GS)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
470,41+7,47 (+1,61%)
Börsenschluss: 04:00PM EDT
471,30 +0,89 (+0,19%)
Nachbörse: 05:02PM EDT
In the money
Anzeigen:ListeStellage
Strike:410.00
Callsfür24. Mai 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GS240524C004100002024-05-20 10:14AM EDT2024-05-2459.8958.7063.450.00-25177.59%
GS240531C004100002024-05-15 9:34AM EDT2024-05-3153.3458.8565.100.00-13956.42%
GS240621C004100002024-05-21 3:42PM EDT2024-06-2161.2859.1063.30+3.78+6.57%31,84538.95%
GS240719C004100002024-05-21 10:07AM EDT2024-07-1960.8160.6564.45-0.21-0.34%186831.52%
GS240816C004100002024-05-14 2:51PM EDT2024-08-1656.4763.4567.500.00-515131.72%
GS240920C004100002024-05-20 11:01AM EDT2024-09-2067.8066.7568.400.00-201,40928.12%
GS241018C004100002024-05-20 2:44PM EDT2024-10-1866.3269.5071.400.00-37129.02%
GS241115C004100002024-05-17 2:00PM EDT2024-11-1571.1573.4075.000.00-13130.39%
GS241220C004100002024-05-20 1:35PM EDT2024-12-2073.1073.1578.900.00-106231.31%
GS250117C004100002024-05-21 3:36PM EDT2025-01-1779.1276.0079.85+1.39+1.79%246530.23%
GS250321C004100002024-05-15 2:58PM EDT2025-03-2178.6081.9585.300.00-113630.86%
GS250620C004100002024-05-20 1:21PM EDT2025-06-2088.3688.3091.650.00-2816030.98%
GS251219C004100002024-05-21 12:53PM EDT2025-12-1999.4597.70103.95+28.75+40.66%27931.74%
GS260116C004100002024-04-26 2:50PM EDT2026-01-1673.7396.45103.750.00-11830.90%
GS261218C004100002024-05-03 3:41PM EDT2026-12-1890.89109.15118.000.00-16530.23%
Putsfür24. Mai 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GS240524P004100002024-05-21 11:39AM EDT2024-05-240.060.000.02+0.01+20.00%210747.66%
GS240531P004100002024-05-20 2:31PM EDT2024-05-310.090.030.120.00-1519435.45%
GS240607P004100002024-05-20 3:24PM EDT2024-06-070.200.090.170.00-23729.10%
GS240614P004100002024-05-21 2:56PM EDT2024-06-140.240.190.28-0.10-29.41%155626.64%
GS240621P004100002024-05-21 3:09PM EDT2024-06-210.330.290.36-0.13-28.26%1355824.54%
GS240628P004100002024-05-21 1:45PM EDT2024-06-280.580.210.75-0.16-21.62%11325.45%
GS240719P004100002024-05-21 3:22PM EDT2024-07-191.441.381.61-0.48-25.00%1149124.33%
GS240816P004100002024-05-21 3:48PM EDT2024-08-162.512.432.78-0.52-17.16%1213123.24%
GS240920P004100002024-05-21 10:09AM EDT2024-09-204.904.504.95-0.68-12.19%237523.56%
GS241018P004100002024-05-16 1:51PM EDT2024-10-187.406.256.750.00-15423.78%
GS241115P004100002024-05-20 2:44PM EDT2024-11-159.058.008.450.00-3233223.86%
GS241220P004100002024-05-20 3:50PM EDT2024-12-2011.9010.1510.850.00-27724.26%
GS250117P004100002024-05-21 3:57PM EDT2025-01-1712.1011.8512.75-1.20-9.02%249024.54%
GS250321P004100002024-05-15 3:32PM EDT2025-03-2116.8513.8515.900.00-13828524.30%
GS250620P004100002024-05-20 1:11PM EDT2025-06-2019.9518.7520.350.00-121824.24%
GS251219P004100002024-05-20 12:28PM EDT2025-12-1926.8324.6031.350.00-114925.73%
GS260116P004100002024-04-25 1:27PM EDT2026-01-1643.4524.5030.150.00-3324.54%
GS261218P004100002024-05-06 9:44AM EDT2026-12-1844.8532.0039.950.00-1223.51%