Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
GS240621C00310000 | 2024-05-03 12:48PM EDT | 2024-06-21 | 130.82 | 155.80 | 160.45 | 0.00 | - | 12 | 218 | 62.55% |
GS240816C00310000 | 2024-05-03 12:48PM EDT | 2024-08-16 | 131.82 | 156.85 | 161.80 | 0.00 | - | 12 | 12 | 59.17% |
GS240920C00310000 | 2024-04-11 1:05PM EDT | 2024-09-20 | 94.60 | 143.10 | 152.00 | 0.00 | - | 287 | 310 | 0.00% |
GS241115C00310000 | 2024-03-04 11:36AM EDT | 2024-11-15 | 96.30 | 110.50 | 115.10 | 0.00 | - | 2 | 2 | 0.00% |
GS241220C00310000 | 2024-04-12 3:55PM EDT | 2024-12-20 | 91.45 | 148.35 | 155.00 | 0.00 | - | 7 | 38 | 0.00% |
GS250117C00310000 | 2024-04-23 10:44AM EDT | 2025-01-17 | 120.00 | 159.35 | 165.80 | 0.00 | - | 1 | 459 | 43.26% |
GS250321C00310000 | 2024-04-16 2:58PM EDT | 2025-03-21 | 102.45 | 160.00 | 169.80 | 0.00 | - | 2 | 5 | 43.85% |
GS250620C00310000 | 2024-04-22 9:37AM EDT | 2025-06-20 | 113.35 | 166.50 | 172.40 | 0.00 | - | 2 | 21 | 41.24% |
GS251219C00310000 | 2024-05-17 3:18PM EDT | 2025-12-19 | 173.88 | 170.45 | 177.00 | +43.31 | +33.17% | 3 | 80 | 37.87% |
GS260116C00310000 | 2024-05-15 12:48PM EDT | 2026-01-16 | 173.83 | 169.70 | 177.45 | +1.83 | +1.06% | 2 | 15 | 37.33% |
Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
GS240524P00310000 | 2024-05-10 10:06AM EDT | 2024-05-24 | 0.02 | 0.00 | 4.30 | 0.00 | - | 5 | 5 | 198.39% |
GS240621P00310000 | 2024-05-14 11:46AM EDT | 2024-06-21 | 0.04 | 0.00 | 0.17 | 0.00 | - | 12 | 808 | 51.66% |
GS240719P00310000 | 2024-04-30 12:23PM EDT | 2024-07-19 | 0.45 | 0.05 | 0.30 | 0.00 | - | 1 | 66 | 44.48% |
GS240816P00310000 | 2024-05-06 1:39PM EDT | 2024-08-16 | 0.42 | 0.11 | 0.40 | 0.00 | - | 2 | 23 | 38.40% |
GS240920P00310000 | 2024-05-10 3:41PM EDT | 2024-09-20 | 0.57 | 0.35 | 0.52 | 0.00 | - | 1 | 338 | 33.86% |
GS241018P00310000 | 2024-05-10 10:37AM EDT | 2024-10-18 | 0.97 | 0.65 | 1.29 | 0.00 | - | 2 | 28 | 35.57% |
GS241115P00310000 | 2024-05-16 10:10AM EDT | 2024-11-15 | 1.20 | 1.04 | 1.23 | 0.00 | - | 1 | 78 | 32.42% |
GS241220P00310000 | 2024-05-09 10:26AM EDT | 2024-12-20 | 2.40 | 1.59 | 1.80 | 0.00 | - | 1 | 58 | 31.90% |
GS250117P00310000 | 2024-05-15 3:40PM EDT | 2025-01-17 | 2.40 | 2.17 | 2.37 | 0.00 | - | 2 | 1,568 | 31.76% |
GS250321P00310000 | 2024-05-17 1:08PM EDT | 2025-03-21 | 3.40 | 0.00 | 7.95 | -0.40 | -10.53% | 2 | 5 | 38.41% |
GS250620P00310000 | 2024-05-13 9:31AM EDT | 2025-06-20 | 5.73 | 4.80 | 5.55 | 0.00 | - | 2 | 561 | 30.47% |
GS251219P00310000 | 2024-05-10 10:14AM EDT | 2025-12-19 | 9.00 | 8.30 | 9.75 | 0.00 | - | 6 | 175 | 29.76% |
GS260116P00310000 | 2024-04-09 3:51PM EDT | 2026-01-16 | 16.50 | 9.85 | 11.00 | 0.00 | - | 1 | 49 | 30.22% |
GS261218P00310000 | 2024-03-27 1:14PM EDT | 2026-12-18 | 22.78 | 19.30 | 25.00 | 0.00 | - | 2 | 2 | 33.09% |