Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
GS240524C00300000 | 2024-04-22 1:30PM EDT | 2024-05-24 | 116.80 | 166.70 | 169.25 | 0.00 | - | - | 1 | 149.90% |
GS240621C00300000 | 2024-04-18 1:42PM EDT | 2024-06-21 | 104.30 | 165.80 | 170.45 | 0.00 | - | 1 | 116 | 66.94% |
GS240719C00300000 | 2024-04-11 10:53AM EDT | 2024-07-19 | 99.85 | 153.85 | 157.45 | 0.00 | - | 2 | 8 | 0.00% |
GS240816C00300000 | 2024-05-07 11:34AM EDT | 2024-08-16 | 147.31 | 164.60 | 173.40 | 0.00 | - | 1 | 1 | 68.49% |
GS240920C00300000 | 2024-05-16 3:57PM EDT | 2024-09-20 | 167.64 | 167.60 | 172.00 | 0.00 | - | 1 | 36 | 54.06% |
GS241018C00300000 | 2024-04-26 9:34AM EDT | 2024-10-18 | 124.80 | 166.30 | 173.85 | 0.00 | - | 1 | 1 | 53.61% |
GS241115C00300000 | 2024-04-19 1:48PM EDT | 2024-11-15 | 113.20 | 169.15 | 173.65 | 0.00 | - | 2 | 11 | 48.84% |
GS241220C00300000 | 2024-04-08 10:54AM EDT | 2024-12-20 | 119.76 | 149.40 | 151.20 | 0.00 | - | 15 | 30 | 0.00% |
GS250117C00300000 | 2024-05-06 9:30AM EDT | 2025-01-17 | 148.47 | 168.85 | 175.15 | 0.00 | - | 1 | 572 | 44.79% |
GS250321C00300000 | 2024-04-22 12:05PM EDT | 2025-03-21 | 120.20 | 169.25 | 179.00 | 0.00 | - | 50 | 50 | 45.39% |
GS250620C00300000 | 2024-05-06 9:30AM EDT | 2025-06-20 | 153.33 | 174.85 | 181.60 | 0.00 | - | 1 | 24 | 42.76% |
GS251219C00300000 | 2024-04-29 3:42PM EDT | 2025-12-19 | 149.82 | 178.85 | 186.00 | 0.00 | - | 1 | 209 | 39.16% |
GS260116C00300000 | 2024-05-14 12:45PM EDT | 2026-01-16 | 175.00 | 177.40 | 184.95 | 0.00 | - | 1 | 15 | 37.40% |
GS261218C00300000 | 2024-04-16 11:04AM EDT | 2026-12-18 | 131.17 | 187.00 | 192.00 | 0.00 | - | 1 | 7 | 34.39% |
Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
GS240621P00300000 | 2024-05-15 12:16PM EDT | 2024-06-21 | 0.04 | 0.02 | 0.08 | 0.00 | - | 1 | 1,772 | 52.54% |
GS240719P00300000 | 2024-05-09 10:06AM EDT | 2024-07-19 | 0.18 | 0.04 | 0.27 | 0.00 | - | 1 | 44 | 46.97% |
GS240816P00300000 | 2024-05-15 10:35AM EDT | 2024-08-16 | 0.15 | 0.08 | 0.21 | 0.00 | - | 2 | 5 | 37.79% |
GS240920P00300000 | 2024-05-17 12:29PM EDT | 2024-09-20 | 0.33 | 0.32 | 0.41 | -0.13 | -28.26% | 1 | 536 | 35.01% |
GS241018P00300000 | 2024-05-15 1:57PM EDT | 2024-10-18 | 0.70 | 0.55 | 0.68 | 0.00 | - | 10 | 30 | 34.12% |
GS241115P00300000 | 2024-05-14 9:30AM EDT | 2024-11-15 | 1.23 | 0.90 | 1.03 | 0.00 | - | 1 | 35 | 33.58% |
GS241220P00300000 | 2024-05-17 2:22PM EDT | 2024-12-20 | 1.53 | 1.32 | 1.50 | -0.06 | -3.77% | 2 | 3,689 | 32.87% |
GS250117P00300000 | 2024-05-16 10:26AM EDT | 2025-01-17 | 2.00 | 1.74 | 2.01 | 0.00 | - | 1 | 3,342 | 32.74% |
GS250321P00300000 | 2024-05-03 9:34AM EDT | 2025-03-21 | 4.50 | 1.29 | 9.05 | 0.00 | - | 1 | 23 | 42.37% |
GS250620P00300000 | 2024-05-17 1:59PM EDT | 2025-06-20 | 4.55 | 2.72 | 4.85 | -0.55 | -10.78% | 2 | 206 | 31.28% |
GS251219P00300000 | 2024-05-15 9:38AM EDT | 2025-12-19 | 8.12 | 7.40 | 8.55 | 0.00 | - | 2 | 128 | 30.30% |
GS260116P00300000 | 2024-05-17 12:36PM EDT | 2026-01-16 | 8.40 | 7.90 | 8.70 | -3.85 | -31.43% | 1 | 165 | 29.75% |
GS261218P00300000 | 2024-04-15 9:49AM EDT | 2026-12-18 | 19.97 | 11.90 | 17.80 | 0.00 | - | 5 | 41 | 30.42% |