Deutsche Märkte öffnen in 6 Stunden 49 Minuten
Nikkei 225
38.855,37 0,00 (0,00%) Dow Jones 30
38.852,86 -216,74 (-0,55%) Bitcoin EUR
62.954,24 -949,81 (-1,49%) CMC Crypto 200
1.481,47 -14,99 (-1,00%) Nasdaq Compositive
17.019,88 +99,08 (+0,59%) S&P 500
5.306,04 +1,32 (+0,02%)
The Goldman Sachs Group, Inc. (GS)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:330.00
Callsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240621C00330000 | 2024-05-28 2:02PM EDT | 2024-06-21 | 130.59 | 128.95 | 130.95 | -9.35 | -6.68% | 1 | 1,045 | 53.52% |
| GS240719C00330000 | 2024-05-22 3:38PM EDT | 2024-07-19 | 131.80 | 128.50 | 131.75 | 0.00 | - | 1 | 10 | 55.33% |
| GS240816C00330000 | 2024-05-22 3:38PM EDT | 2024-08-16 | 133.30 | 128.80 | 133.90 | 0.00 | - | 1 | 2 | 53.13% |
| GS240920C00330000 | 2024-05-24 11:35AM EDT | 2024-09-20 | 135.69 | 130.05 | 134.55 | 0.00 | - | 3 | 78 | 46.08% |
| GS241018C00330000 | 2024-05-21 1:28PM EDT | 2024-10-18 | 143.58 | 130.45 | 135.25 | 0.00 | - | 1 | 2 | 42.91% |
| GS241115C00330000 | 2024-04-24 2:11PM EDT | 2024-11-15 | 102.00 | 133.60 | 137.95 | 0.00 | - | 2 | 2 | 44.28% |
| GS241220C00330000 | 2024-05-21 1:28PM EDT | 2024-12-20 | 146.23 | 134.60 | 137.95 | 0.00 | - | 1 | 2 | 40.34% |
| GS250117C00330000 | 2024-05-15 2:52PM EDT | 2025-01-17 | 141.05 | 135.60 | 138.85 | 0.00 | - | 1 | 542 | 39.15% |
| GS250321C00330000 | 2024-04-12 2:05PM EDT | 2025-03-21 | 80.15 | 131.10 | 140.00 | 0.00 | - | 7 | 7 | 36.17% |
| GS250620C00330000 | 2024-05-15 2:24PM EDT | 2025-06-20 | 146.85 | 141.50 | 147.00 | 0.00 | - | 1 | 31 | 38.43% |
| GS251219C00330000 | 2024-04-15 1:21PM EDT | 2025-12-19 | 101.90 | 152.35 | 157.65 | 0.00 | - | 6 | 212 | 39.16% |
| GS260116C00330000 | 2024-05-07 12:36PM EDT | 2026-01-16 | 137.45 | 147.55 | 153.05 | 0.00 | - | 2 | 11 | 35.18% |
| GS261218C00330000 | 2024-05-22 11:54AM EDT | 2026-12-18 | 163.02 | 154.45 | 163.00 | 0.00 | - | 2 | 25 | 33.33% |
Putsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240531P00330000 | 2024-04-23 11:08AM EDT | 2024-05-31 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| GS240621P00330000 | 2024-05-08 10:20AM EDT | 2024-06-21 | 0.13 | 0.00 | 0.18 | 0.00 | - | 2 | 1,046 | 50.98% |
| GS240719P00330000 | 2024-05-22 3:38PM EDT | 2024-07-19 | 0.13 | 0.08 | 0.34 | 0.00 | - | 6 | 123 | 40.92% |
| GS240816P00330000 | 2024-05-22 3:38PM EDT | 2024-08-16 | 0.38 | 0.33 | 0.42 | 0.00 | - | 1 | 41 | 34.03% |
| GS240920P00330000 | 2024-05-22 2:35PM EDT | 2024-09-20 | 0.73 | 0.67 | 0.80 | 0.00 | - | 2 | 375 | 31.45% |
| GS241018P00330000 | 2024-04-22 10:49AM EDT | 2024-10-18 | 4.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GS241115P00330000 | 2024-05-28 10:43AM EDT | 2024-11-15 | 1.64 | 1.68 | 2.02 | -2.21 | -57.40% | 1 | 25 | 30.79% |
| GS241220P00330000 | 2024-05-22 3:22PM EDT | 2024-12-20 | 2.66 | 2.24 | 2.71 | 0.00 | - | 15 | 92 | 29.95% |
| GS250117P00330000 | 2024-05-24 3:30PM EDT | 2025-01-17 | 3.25 | 2.93 | 3.45 | 0.00 | - | 4 | 1,529 | 29.77% |
| GS250321P00330000 | 2024-05-24 2:11PM EDT | 2025-03-21 | 4.60 | 3.85 | 5.00 | 0.00 | - | 7 | 24 | 29.11% |
| GS250620P00330000 | 2024-05-28 1:57PM EDT | 2025-06-20 | 7.40 | 5.75 | 7.80 | -0.65 | -8.07% | 1 | 126 | 29.02% |
| GS251219P00330000 | 2024-05-09 12:24PM EDT | 2025-12-19 | 12.90 | 10.25 | 12.70 | 0.00 | - | 2 | 125 | 28.25% |
| GS260116P00330000 | 2024-05-21 10:14AM EDT | 2026-01-16 | 11.60 | 12.25 | 13.00 | 0.00 | - | 2 | 98 | 27.82% |
| GS261218P00330000 | 2024-03-27 11:56AM EDT | 2026-12-18 | 27.80 | 23.90 | 28.90 | 0.00 | - | 1 | 5 | 31.18% |
