Deutsche Märkte geschlossen
DAX
18.430,05 +254,84 (+1,40%) Euro Stoxx 50
5.016,10 +59,14 (+1,19%) Dow Jones 30
38.871,15 +18,88 (+0,05%) Gold
2.322,50 -8,70 (-0,37%) EUR/USD
1,0754 -0,0020 (-0,18%) Bitcoin EUR
58.799,95 +49,73 (+0,08%)
The Goldman Sachs Group, Inc. (GS)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:24PM EDT. Markt geöffnet.
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240510C00255000 | 2024-04-23 12:45PM EDT | 255.00 | 168.63 | 185.25 | 193.25 | 0.00 | - | 2 | 2 | 233.20% |
| GS240510C00315000 | 2024-05-06 1:01PM EDT | 315.00 | 128.15 | 125.80 | 133.35 | 0.00 | - | 8 | 8 | 168.65% |
| GS240510C00345000 | 2024-05-06 2:04PM EDT | 345.00 | 98.55 | 95.40 | 103.40 | 0.00 | - | 15 | 15 | 122.85% |
| GS240510C00350000 | 2024-04-30 10:33AM EDT | 350.00 | 78.48 | 91.65 | 96.90 | 0.00 | - | - | 1 | 111.33% |
| GS240510C00355000 | 2024-05-06 3:58PM EDT | 355.00 | 88.53 | 85.35 | 93.30 | 0.00 | - | 40 | 35 | 107.81% |
| GS240510C00360000 | 2024-05-07 2:03PM EDT | 360.00 | 84.35 | 80.35 | 86.60 | +15.68 | +22.74% | 21 | 36 | 150.37% |
| GS240510C00370000 | 2024-05-01 3:52PM EDT | 370.00 | 59.03 | 70.35 | 78.25 | 0.00 | - | - | 1 | 89.55% |
| GS240510C00375000 | 2024-04-03 9:40AM EDT | 375.00 | 43.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS240510C00380000 | 2024-05-02 2:06PM EDT | 380.00 | 52.00 | 62.80 | 68.35 | 0.00 | - | 1 | 2 | 105.76% |
| GS240510C00382500 | 2024-04-29 2:32PM EDT | 382.50 | 50.85 | 59.40 | 65.45 | 0.00 | - | - | 8 | 91.11% |
| GS240510C00385000 | 2024-04-17 12:36PM EDT | 385.00 | 22.00 | 56.75 | 63.35 | 0.00 | - | 1 | 2 | 90.23% |
| GS240510C00390000 | 2024-05-06 11:22AM EDT | 390.00 | 56.51 | 51.75 | 58.35 | +3.79 | +7.19% | 1 | 18 | 83.74% |
| GS240510C00392500 | 2024-05-03 3:41PM EDT | 392.50 | 46.54 | 47.90 | 55.90 | 0.00 | - | 15 | 15 | 67.19% |
| GS240510C00395000 | 2024-05-06 11:22AM EDT | 395.00 | 47.72 | 47.00 | 53.35 | 0.00 | - | 2 | 16 | 79.20% |
| GS240510C00397500 | 2024-05-07 11:36AM EDT | 397.50 | 48.77 | 44.30 | 50.45 | +3.49 | +7.71% | 7 | 23 | 71.09% |
| GS240510C00400000 | 2024-05-07 9:54AM EDT | 400.00 | 46.16 | 40.30 | 47.25 | +3.10 | +7.20% | 10 | 35 | 96.39% |
| GS240510C00402500 | 2024-05-03 9:38AM EDT | 402.50 | 37.69 | 39.75 | 45.30 | 0.00 | - | 1 | 2 | 67.07% |
| GS240510C00405000 | 2024-05-07 1:08PM EDT | 405.00 | 40.63 | 36.75 | 43.00 | +2.78 | +7.34% | 2 | 25 | 61.55% |
| GS240510C00407500 | 2024-05-02 11:55AM EDT | 407.50 | 23.44 | 34.50 | 40.55 | 0.00 | - | 1 | 11 | 60.55% |
| GS240510C00410000 | 2024-05-07 2:09PM EDT | 410.00 | 35.18 | 31.75 | 38.00 | +1.18 | +3.42% | 3 | 171 | 55.15% |
| GS240510C00412500 | 2024-05-06 12:45PM EDT | 412.50 | 30.34 | 30.35 | 35.70 | 0.00 | - | 6 | 16 | 59.94% |
| GS240510C00415000 | 2024-05-07 11:14AM EDT | 415.00 | 31.47 | 27.60 | 33.25 | +3.49 | +12.47% | 3 | 70 | 55.30% |
| GS240510C00417500 | 2024-05-03 3:53PM EDT | 417.50 | 21.15 | 24.55 | 30.55 | 0.00 | - | 6 | 34 | 74.48% |
| GS240510C00420000 | 2024-05-07 12:46PM EDT | 420.00 | 23.75 | 23.45 | 26.10 | -0.05 | -0.21% | 22 | 145 | 54.57% |
| GS240510C00422500 | 2024-05-03 10:28AM EDT | 422.50 | 17.00 | 20.95 | 25.75 | 0.00 | - | 3 | 72 | 67.18% |
| GS240510C00425000 | 2024-05-07 2:09PM EDT | 425.00 | 19.55 | 18.00 | 22.90 | +1.87 | +10.16% | 4 | 114 | 60.25% |
| GS240510C00427500 | 2024-05-06 3:51PM EDT | 427.50 | 15.85 | 15.80 | 20.65 | 0.00 | - | 5 | 62 | 57.42% |
| GS240510C00430000 | 2024-05-07 1:51PM EDT | 430.00 | 14.60 | 13.85 | 14.85 | +0.85 | +6.18% | 31 | 430 | 28.22% |
| GS240510C00432500 | 2024-05-07 10:42AM EDT | 432.50 | 12.20 | 11.65 | 12.30 | +1.00 | +8.93% | 13 | 164 | 24.20% |
| GS240510C00435000 | 2024-05-07 1:43PM EDT | 435.00 | 10.21 | 9.45 | 9.95 | +0.96 | +10.38% | 35 | 535 | 21.79% |
| GS240510C00437500 | 2024-05-07 11:32AM EDT | 437.50 | 9.02 | 7.40 | 7.90 | +1.42 | +18.68% | 12 | 98 | 21.01% |
| GS240510C00440000 | 2024-05-07 12:39PM EDT | 440.00 | 5.70 | 5.45 | 5.80 | -0.20 | -3.39% | 281 | 629 | 18.92% |
| GS240510C00442500 | 2024-05-07 2:08PM EDT | 442.50 | 4.00 | 3.90 | 4.10 | -0.01 | -0.25% | 101 | 330 | 18.04% |
| GS240510C00445000 | 2024-05-07 2:09PM EDT | 445.00 | 2.69 | 2.64 | 2.75 | -0.22 | -7.56% | 545 | 726 | 17.55% |
| GS240510C00447500 | 2024-05-07 1:43PM EDT | 447.50 | 1.85 | 1.65 | 1.78 | -0.11 | -5.61% | 492 | 149 | 17.52% |
| GS240510C00450000 | 2024-05-07 2:05PM EDT | 450.00 | 1.09 | 0.98 | 1.07 | -0.18 | -14.17% | 1,148 | 477 | 17.36% |
| GS240510C00452500 | 2024-05-07 1:35PM EDT | 452.50 | 0.62 | 0.56 | 0.64 | -0.14 | -18.42% | 93 | 327 | 17.60% |
| GS240510C00455000 | 2024-05-07 1:52PM EDT | 455.00 | 0.35 | 0.31 | 0.36 | -0.05 | -12.50% | 87 | 462 | 17.75% |
| GS240510C00457500 | 2024-05-07 12:45PM EDT | 457.50 | 0.19 | 0.17 | 0.22 | -0.05 | -20.83% | 48 | 169 | 18.41% |
| GS240510C00460000 | 2024-05-07 12:06PM EDT | 460.00 | 0.15 | 0.10 | 0.13 | -0.01 | -6.25% | 192 | 134 | 18.95% |
| GS240510C00462500 | 2024-05-07 12:36PM EDT | 462.50 | 0.07 | 0.05 | 0.08 | -0.06 | -46.15% | 11 | 292 | 19.63% |
| GS240510C00465000 | 2024-05-07 12:34PM EDT | 465.00 | 0.06 | 0.03 | 0.06 | -0.01 | -14.29% | 4 | 164 | 20.90% |
| GS240510C00467500 | 2024-05-07 9:49AM EDT | 467.50 | 0.04 | 0.02 | 0.04 | 0.00 | - | 3 | 9 | 21.68% |
| GS240510C00470000 | 2024-05-07 10:36AM EDT | 470.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 11 | 22.75% |
| GS240510C00472500 | 2024-05-02 3:55PM EDT | 472.50 | 0.11 | 0.00 | 0.03 | 0.00 | - | - | 2 | 24.61% |
| GS240510C00475000 | 2024-05-06 3:55PM EDT | 475.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 101 | 116 | 26.37% |
| GS240510C00480000 | 2024-04-30 10:11AM EDT | 480.00 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 1 | 22 | 30.08% |
| GS240510C00485000 | 2024-04-23 3:34PM EDT | 485.00 | 0.08 | 0.00 | 1.50 | 0.00 | - | 186 | 26 | 55.52% |
| GS240510C00495000 | 2024-04-29 11:24AM EDT | 495.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 5 | 38.67% |
| GS240510C00500000 | 2024-05-03 10:08AM EDT | 500.00 | 0.09 | 0.00 | 0.01 | 0.00 | - | 5 | 5 | 39.06% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240510P00210000 | 2024-04-26 3:40PM EDT | 210.00 | 0.22 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 206.25% |
| GS240510P00295000 | 2024-04-12 2:39PM EDT | 295.00 | 0.14 | 0.00 | 0.03 | 0.00 | - | 2 | 2 | 128.13% |
| GS240510P00300000 | 2024-05-02 3:35PM EDT | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 23 | 112.50% |
| GS240510P00305000 | 2024-04-12 2:39PM EDT | 305.00 | 0.25 | 0.00 | 0.03 | 0.00 | - | 10 | 10 | 117.97% |
| GS240510P00310000 | 2024-04-09 9:30AM EDT | 310.00 | 0.24 | 0.00 | 0.03 | 0.00 | - | - | 12 | 113.28% |
| GS240510P00320000 | 2024-04-11 10:35AM EDT | 320.00 | 0.30 | 0.00 | 0.03 | 0.00 | - | - | 8 | 103.91% |
| GS240510P00325000 | 2024-04-23 12:36PM EDT | 325.00 | 0.04 | 0.00 | 1.50 | 0.00 | - | 1 | 3 | 159.13% |
| GS240510P00330000 | 2024-04-15 11:51AM EDT | 330.00 | 0.21 | 0.00 | 1.50 | 0.00 | - | - | 7 | 152.44% |
| GS240510P00335000 | 2024-04-18 10:36AM EDT | 335.00 | 0.20 | 0.00 | 1.50 | 0.00 | - | 2 | 10 | 145.80% |
| GS240510P00340000 | 2024-04-23 12:49PM EDT | 340.00 | 0.14 | 0.00 | 1.50 | 0.00 | - | 200 | 337 | 139.31% |
| GS240510P00345000 | 2024-04-22 10:17AM EDT | 345.00 | 0.14 | 0.00 | 2.77 | 0.00 | - | 1 | 19 | 149.51% |
| GS240510P00350000 | 2024-05-06 3:14PM EDT | 350.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 58 | 77.34% |
| GS240510P00355000 | 2024-05-06 9:39AM EDT | 355.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 26 | 80 | 65.63% |
| GS240510P00360000 | 2024-04-25 1:24PM EDT | 360.00 | 0.18 | 0.00 | 0.07 | 0.00 | - | 15 | 26 | 74.61% |
| GS240510P00365000 | 2024-05-06 11:54AM EDT | 365.00 | 0.01 | 0.00 | 1.50 | 0.00 | - | 1 | 32 | 107.47% |
| GS240510P00370000 | 2024-05-06 12:02PM EDT | 370.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 918 | 54.69% |
| GS240510P00372500 | 2024-05-01 3:52PM EDT | 372.50 | 0.09 | 0.00 | 1.50 | 0.00 | - | - | 1 | 98.14% |
| GS240510P00375000 | 2024-05-01 10:58AM EDT | 375.00 | 0.09 | 0.00 | 1.50 | 0.00 | - | 1 | 165 | 95.07% |
| GS240510P00377500 | 2024-05-01 10:47AM EDT | 377.50 | 0.11 | 0.00 | 1.50 | 0.00 | - | - | 1 | 91.99% |
| GS240510P00380000 | 2024-05-06 9:39AM EDT | 380.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 40 | 194 | 50.00% |
| GS240510P00382500 | 2024-05-06 11:53AM EDT | 382.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 8 | 50.00% |
| GS240510P00385000 | 2024-05-06 12:28PM EDT | 385.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 97 | 51.76% |
| GS240510P00387500 | 2024-04-22 1:06PM EDT | 387.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 17 | 49.61% |
| GS240510P00390000 | 2024-05-06 3:54PM EDT | 390.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 9 | 58 | 47.66% |
| GS240510P00392500 | 2024-05-07 9:41AM EDT | 392.50 | 0.74 | 0.00 | 0.03 | +0.71 | +2,366.67% | 1 | 20 | 45.31% |
| GS240510P00395000 | 2024-05-06 9:30AM EDT | 395.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 3 | 27 | 43.36% |
| GS240510P00397500 | 2024-05-07 9:41AM EDT | 397.50 | 0.76 | 0.00 | 0.53 | +0.74 | +3,700.00% | 1 | 57 | 55.37% |
| GS240510P00400000 | 2024-05-07 1:06PM EDT | 400.00 | 0.05 | 0.02 | 0.04 | 0.00 | - | 4 | 174 | 40.43% |
| GS240510P00402500 | 2024-05-07 12:58PM EDT | 402.50 | 0.04 | 0.00 | 0.34 | -0.72 | -94.74% | 10 | 78 | 52.34% |
| GS240510P00405000 | 2024-05-07 2:01PM EDT | 405.00 | 0.05 | 0.02 | 0.05 | 0.00 | - | 23 | 269 | 37.11% |
| GS240510P00407500 | 2024-05-07 2:03PM EDT | 407.50 | 0.15 | 0.01 | 0.15 | +0.09 | +150.00% | 10 | 109 | 40.72% |
| GS240510P00410000 | 2024-05-06 3:08PM EDT | 410.00 | 0.07 | 0.02 | 0.13 | +0.02 | +40.00% | 1 | 302 | 37.40% |
| GS240510P00412500 | 2024-05-07 1:57PM EDT | 412.50 | 0.05 | 0.01 | 0.36 | -0.03 | -37.50% | 20 | 179 | 41.75% |
| GS240510P00415000 | 2024-05-07 11:03AM EDT | 415.00 | 0.05 | 0.04 | 0.07 | -0.05 | -50.00% | 47 | 434 | 29.59% |
| GS240510P00417500 | 2024-05-06 12:45PM EDT | 417.50 | 0.07 | 0.05 | 0.08 | -0.04 | -36.36% | 25 | 77 | 27.83% |
| GS240510P00420000 | 2024-05-07 1:50PM EDT | 420.00 | 0.08 | 0.07 | 0.09 | -0.03 | -27.27% | 138 | 342 | 25.98% |
| GS240510P00422500 | 2024-05-07 1:49PM EDT | 422.50 | 0.10 | 0.07 | 0.10 | -0.07 | -41.18% | 40 | 170 | 23.98% |
| GS240510P00425000 | 2024-05-07 1:53PM EDT | 425.00 | 0.11 | 0.10 | 0.12 | -0.08 | -42.11% | 157 | 819 | 22.22% |
| GS240510P00427500 | 2024-05-07 10:31AM EDT | 427.50 | 0.12 | 0.13 | 0.16 | -0.20 | -62.50% | 23 | 527 | 20.80% |
| GS240510P00430000 | 2024-05-07 1:50PM EDT | 430.00 | 0.20 | 0.18 | 0.22 | -0.19 | -48.72% | 654 | 918 | 19.39% |
| GS240510P00432500 | 2024-05-07 11:46AM EDT | 432.50 | 0.30 | 0.28 | 0.33 | -0.23 | -43.40% | 504 | 747 | 18.24% |
| GS240510P00435000 | 2024-05-07 1:58PM EDT | 435.00 | 0.50 | 0.48 | 0.53 | -0.27 | -35.06% | 643 | 872 | 17.36% |
| GS240510P00437500 | 2024-05-07 1:50PM EDT | 437.50 | 0.86 | 0.80 | 0.88 | -0.39 | -31.20% | 825 | 347 | 16.76% |
| GS240510P00440000 | 2024-05-07 2:09PM EDT | 440.00 | 1.47 | 1.35 | 1.45 | -0.38 | -21.59% | 954 | 1,244 | 16.33% |
| GS240510P00442500 | 2024-05-07 2:09PM EDT | 442.50 | 2.27 | 2.19 | 2.32 | -0.56 | -19.79% | 359 | 364 | 16.09% |
| GS240510P00445000 | 2024-05-07 1:51PM EDT | 445.00 | 3.50 | 3.35 | 3.55 | -0.79 | -18.41% | 321 | 105 | 16.07% |
| GS240510P00447500 | 2024-05-07 12:24PM EDT | 447.50 | 4.90 | 4.80 | 5.05 | -1.25 | -20.33% | 143 | 21 | 15.70% |
| GS240510P00450000 | 2024-05-07 11:36AM EDT | 450.00 | 6.93 | 6.60 | 7.15 | -0.97 | -12.28% | 71 | 25 | 17.41% |
| GS240510P00452500 | 2024-05-07 1:57PM EDT | 452.50 | 9.05 | 8.70 | 9.05 | -5.84 | -39.22% | 48 | 4 | 16.02% |
| GS240510P00500000 | 2024-05-06 10:36AM EDT | 500.00 | 57.62 | 52.35 | 58.40 | 0.00 | - | 2 | 0 | 91.55% |
