Deutsche Märkte geschlossen
DAX
18.497,94 +1,15 (+0,01%) Euro Stoxx 50
4.983,67 +1,49 (+0,03%) Dow Jones 30
38.686,32 +574,84 (+1,51%) Gold
2.347,70 -18,80 (-0,79%) EUR/USD
1,0854 +0,0019 (+0,17%) Bitcoin EUR
62.182,57 -107,50 (-0,17%)
The Goldman Sachs Group, Inc. (GS)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240607C00355000 | 2024-05-31 10:01AM EDT | 355.00 | 95.94 | 97.85 | 104.70 | -6.36 | -6.22% | 5 | 20 | 146.78% |
| GS240607C00360000 | 2024-05-29 2:10PM EDT | 360.00 | 96.35 | 92.90 | 99.65 | 0.00 | - | 60 | 25 | 139.84% |
| GS240607C00365000 | 2024-05-28 1:29PM EDT | 365.00 | 96.68 | 87.50 | 94.10 | 0.00 | - | 1 | 0 | 127.08% |
| GS240607C00370000 | 2024-05-29 1:58PM EDT | 370.00 | 86.87 | 82.50 | 89.10 | 0.00 | - | - | 0 | 121.02% |
| GS240607C00375000 | 2024-05-29 3:41PM EDT | 375.00 | 83.29 | 77.50 | 82.85 | 0.00 | - | 4 | 0 | 98.34% |
| GS240607C00380000 | 2024-05-30 9:30AM EDT | 380.00 | 74.74 | 73.05 | 80.45 | 0.00 | - | 1 | 11 | 67.87% |
| GS240607C00385000 | 2024-05-22 10:29AM EDT | 385.00 | 82.75 | 67.90 | 75.55 | 0.00 | - | 2 | 1 | 62.60% |
| GS240607C00390000 | 2024-05-29 1:57PM EDT | 390.00 | 66.83 | 64.45 | 69.20 | 0.00 | - | 11 | 0 | 62.16% |
| GS240607C00395000 | 2024-05-30 3:38PM EDT | 395.00 | 56.04 | 59.50 | 64.20 | 0.00 | - | 6 | 5 | 58.59% |
| GS240607C00400000 | 2024-05-30 3:31PM EDT | 400.00 | 51.25 | 54.45 | 59.85 | 0.00 | - | 2 | 2 | 61.06% |
| GS240607C00405000 | 2024-05-29 2:10PM EDT | 405.00 | 51.55 | 49.45 | 54.25 | 0.00 | - | 39 | 0 | 80.79% |
| GS240607C00415000 | 2024-05-30 10:06AM EDT | 415.00 | 35.62 | 41.00 | 44.35 | 0.00 | - | 2 | 2 | 53.93% |
| GS240607C00420000 | 2024-05-30 10:00AM EDT | 420.00 | 31.00 | 33.10 | 39.95 | 0.00 | - | 13 | 13 | 67.85% |
| GS240607C00425000 | 2024-05-29 2:10PM EDT | 425.00 | 32.30 | 29.60 | 34.65 | 0.00 | - | 25 | 0 | 59.39% |
| GS240607C00430000 | 2024-05-30 9:52AM EDT | 430.00 | 22.50 | 26.20 | 29.95 | 0.00 | - | 1 | 1 | 54.92% |
| GS240607C00435000 | 2024-05-31 10:46AM EDT | 435.00 | 17.32 | 21.35 | 23.75 | +1.65 | +10.53% | 10 | 1 | 40.71% |
| GS240607C00440000 | 2024-05-31 2:33PM EDT | 440.00 | 15.25 | 16.75 | 18.95 | +3.75 | +32.61% | 1 | 21 | 35.62% |
| GS240607C00445000 | 2024-05-31 2:08PM EDT | 445.00 | 10.65 | 12.35 | 13.70 | +0.25 | +2.40% | 77 | 319 | 27.52% |
| GS240607C00447500 | 2024-05-31 1:18PM EDT | 447.50 | 7.80 | 10.40 | 11.85 | +0.20 | +2.63% | 20 | 32 | 27.45% |
| GS240607C00450000 | 2024-05-31 3:54PM EDT | 450.00 | 8.57 | 8.80 | 9.95 | +3.07 | +55.82% | 118 | 121 | 26.51% |
| GS240607C00452500 | 2024-05-31 3:54PM EDT | 452.50 | 6.95 | 7.30 | 7.80 | +2.16 | +45.09% | 112 | 49 | 23.91% |
| GS240607C00455000 | 2024-05-31 3:57PM EDT | 455.00 | 5.40 | 5.75 | 6.15 | +1.72 | +46.74% | 753 | 297 | 22.97% |
| GS240607C00457500 | 2024-05-31 3:58PM EDT | 457.50 | 4.60 | 4.50 | 4.80 | +1.60 | +53.33% | 278 | 51 | 22.57% |
| GS240607C00460000 | 2024-05-31 3:59PM EDT | 460.00 | 3.50 | 3.35 | 3.65 | +1.50 | +75.00% | 480 | 235 | 22.21% |
| GS240607C00462500 | 2024-05-31 3:51PM EDT | 462.50 | 2.05 | 2.40 | 2.71 | +0.63 | +44.37% | 255 | 134 | 21.95% |
| GS240607C00465000 | 2024-05-31 3:58PM EDT | 465.00 | 1.71 | 1.65 | 1.85 | +0.64 | +59.81% | 268 | 383 | 21.14% |
| GS240607C00467500 | 2024-05-31 3:59PM EDT | 467.50 | 1.17 | 1.12 | 1.36 | +0.44 | +60.27% | 138 | 446 | 21.44% |
| GS240607C00470000 | 2024-05-31 3:45PM EDT | 470.00 | 0.71 | 0.71 | 0.94 | +0.23 | +47.92% | 135 | 243 | 21.39% |
| GS240607C00472500 | 2024-05-31 3:34PM EDT | 472.50 | 0.40 | 0.47 | 0.66 | +0.05 | +14.29% | 24 | 132 | 21.58% |
| GS240607C00475000 | 2024-05-31 3:12PM EDT | 475.00 | 0.32 | 0.30 | 0.43 | +0.09 | +39.13% | 160 | 355 | 21.49% |
| GS240607C00480000 | 2024-05-31 3:45PM EDT | 480.00 | 0.15 | 0.11 | 0.26 | +0.03 | +25.00% | 21 | 204 | 23.15% |
| GS240607C00485000 | 2024-05-31 3:04PM EDT | 485.00 | 0.07 | 0.06 | 0.10 | -0.01 | -12.50% | 23 | 97 | 22.95% |
| GS240607C00490000 | 2024-05-30 9:38AM EDT | 490.00 | 0.04 | 0.03 | 0.07 | -0.04 | -50.00% | 1 | 101 | 24.90% |
| GS240607C00495000 | 2024-05-30 9:50AM EDT | 495.00 | 0.05 | 0.01 | 0.20 | 0.00 | - | 1 | 35 | 32.62% |
| GS240607C00500000 | 2024-05-29 3:59PM EDT | 500.00 | 0.07 | 0.01 | 0.07 | 0.00 | - | 12 | 241 | 30.86% |
| GS240607C00505000 | 2024-05-15 9:57AM EDT | 505.00 | 0.26 | 0.00 | 0.13 | 0.00 | - | - | 1 | 36.72% |
| GS240607C00510000 | 2024-05-16 11:45AM EDT | 510.00 | 0.18 | 0.00 | 0.21 | 0.00 | - | 1 | 2 | 42.68% |
| GS240607C00515000 | 2024-05-28 11:38AM EDT | 515.00 | 0.05 | 0.00 | 0.23 | 0.00 | - | 20 | 46 | 46.48% |
| GS240607C00520000 | 2024-05-30 9:44AM EDT | 520.00 | 0.43 | 0.00 | 0.21 | 0.00 | - | 13 | 13 | 48.88% |
| GS240607C00540000 | 2024-05-30 3:07PM EDT | 540.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 1 | 7 | 55.86% |
Putsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240607P00220000 | 2024-05-16 9:56AM EDT | 220.00 | 0.11 | 0.00 | 0.19 | 0.00 | - | - | 1 | 212.11% |
| GS240607P00240000 | 2024-05-06 11:22AM EDT | 240.00 | 1.42 | 0.00 | 0.53 | 0.00 | - | - | 1 | 211.52% |
| GS240607P00335000 | 2024-04-29 11:54AM EDT | 335.00 | 1.73 | 0.00 | 1.79 | 0.00 | - | - | 1 | 132.52% |
| GS240607P00350000 | 2024-05-17 9:30AM EDT | 350.00 | 0.13 | 0.00 | 0.24 | 0.00 | - | 1 | 1 | 86.33% |
| GS240607P00355000 | 2024-05-30 12:28PM EDT | 355.00 | 0.01 | 0.00 | 0.24 | 0.00 | - | 12 | 14 | 82.23% |
| GS240607P00360000 | 2024-05-31 2:22PM EDT | 360.00 | 0.21 | 0.00 | 0.24 | +0.20 | +2,000.00% | 1 | 3 | 78.13% |
| GS240607P00370000 | 2024-05-08 12:00PM EDT | 370.00 | 0.23 | 0.00 | 0.25 | 0.00 | - | - | 15 | 70.41% |
| GS240607P00375000 | 2024-05-10 1:37PM EDT | 375.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 3 | 10 | 66.41% |
| GS240607P00380000 | 2024-05-10 2:02PM EDT | 380.00 | 0.17 | 0.00 | 0.25 | 0.00 | - | 2 | 15 | 62.50% |
| GS240607P00385000 | 2024-05-31 3:48PM EDT | 385.00 | 0.07 | 0.02 | 0.12 | -0.04 | -36.36% | 35 | 15 | 54.49% |
| GS240607P00390000 | 2024-05-31 12:48PM EDT | 390.00 | 0.04 | 0.03 | 0.06 | -0.08 | -66.67% | 1 | 36 | 49.81% |
| GS240607P00395000 | 2024-05-30 11:38AM EDT | 395.00 | 0.09 | 0.04 | 0.27 | 0.00 | - | 16 | 25 | 52.25% |
| GS240607P00400000 | 2024-05-31 1:20PM EDT | 400.00 | 0.08 | 0.03 | 0.07 | -0.02 | -20.00% | 15 | 121 | 43.36% |
| GS240607P00405000 | 2024-05-31 3:33PM EDT | 405.00 | 0.08 | 0.03 | 0.09 | -0.07 | -46.67% | 20 | 43 | 41.11% |
| GS240607P00410000 | 2024-05-31 12:09PM EDT | 410.00 | 0.13 | 0.06 | 0.11 | -0.07 | -35.00% | 102 | 74 | 38.48% |
| GS240607P00415000 | 2024-05-31 3:56PM EDT | 415.00 | 0.12 | 0.09 | 0.12 | -0.11 | -47.83% | 56 | 80 | 35.06% |
| GS240607P00420000 | 2024-05-31 3:56PM EDT | 420.00 | 0.15 | 0.11 | 0.19 | -0.10 | -40.00% | 447 | 102 | 33.59% |
| GS240607P00425000 | 2024-05-31 3:34PM EDT | 425.00 | 0.23 | 0.11 | 0.20 | -0.14 | -37.84% | 37 | 138 | 29.79% |
| GS240607P00430000 | 2024-05-31 3:55PM EDT | 430.00 | 0.28 | 0.18 | 0.30 | -0.40 | -58.82% | 146 | 171 | 27.74% |
| GS240607P00435000 | 2024-05-31 3:37PM EDT | 435.00 | 0.52 | 0.34 | 0.43 | -0.75 | -59.06% | 411 | 2,101 | 25.24% |
| GS240607P00440000 | 2024-05-31 3:48PM EDT | 440.00 | 0.68 | 0.56 | 0.72 | -1.48 | -68.52% | 430 | 2,154 | 23.49% |
| GS240607P00442500 | 2024-05-31 3:59PM EDT | 442.50 | 0.87 | 0.77 | 0.97 | -1.18 | -57.56% | 95 | 624 | 22.86% |
| GS240607P00445000 | 2024-05-31 3:28PM EDT | 445.00 | 1.16 | 1.02 | 1.27 | -2.19 | -65.37% | 206 | 634 | 22.05% |
| GS240607P00447500 | 2024-05-31 3:34PM EDT | 447.50 | 2.02 | 1.40 | 1.71 | -1.68 | -45.41% | 147 | 268 | 21.51% |
| GS240607P00450000 | 2024-05-31 3:58PM EDT | 450.00 | 2.49 | 1.99 | 2.29 | -2.97 | -54.40% | 205 | 278 | 21.02% |
| GS240607P00452500 | 2024-05-31 3:45PM EDT | 452.50 | 3.05 | 2.75 | 3.05 | -2.67 | -46.68% | 155 | 131 | 20.62% |
| GS240607P00455000 | 2024-05-31 3:59PM EDT | 455.00 | 4.00 | 3.70 | 4.05 | -3.20 | -44.44% | 107 | 148 | 20.47% |
| GS240607P00457500 | 2024-05-31 3:45PM EDT | 457.50 | 5.60 | 4.85 | 5.25 | -3.62 | -39.26% | 9 | 80 | 20.29% |
| GS240607P00460000 | 2024-05-31 2:34PM EDT | 460.00 | 8.30 | 6.10 | 6.65 | -2.60 | -23.85% | 50 | 208 | 20.08% |
| GS240607P00462500 | 2024-05-31 3:14PM EDT | 462.50 | 9.92 | 7.65 | 8.30 | -3.83 | -27.85% | 15 | 64 | 20.08% |
| GS240607P00465000 | 2024-05-31 12:31PM EDT | 465.00 | 14.85 | 9.30 | 10.55 | +0.30 | +2.06% | 13 | 92 | 22.32% |
| GS240607P00467500 | 2024-05-30 2:50PM EDT | 467.50 | 16.25 | 11.10 | 12.65 | 0.00 | - | 4 | 11 | 23.29% |
| GS240607P00470000 | 2024-05-31 2:33PM EDT | 470.00 | 16.56 | 13.15 | 14.85 | -2.59 | -13.52% | 10 | 49 | 24.37% |
| GS240607P00472500 | 2024-05-30 1:20PM EDT | 472.50 | 21.70 | 14.35 | 17.15 | 0.00 | - | 1 | 0 | 25.70% |
| GS240607P00475000 | 2024-05-30 3:52PM EDT | 475.00 | 25.77 | 17.70 | 21.10 | 0.00 | - | 1 | 2 | 37.78% |
| GS240607P00480000 | 2024-05-30 2:39PM EDT | 480.00 | 27.60 | 22.35 | 26.05 | 0.00 | - | 22 | 0 | 43.16% |
| GS240607P00485000 | 2024-05-30 3:05PM EDT | 485.00 | 32.45 | 26.35 | 31.00 | 0.00 | - | 2 | 0 | 48.21% |
