Deutsche Märkte geschlossen
DAX
18.677,87 -96,84 (-0,52%) Euro Stoxx 50
5.030,35 -28,85 (-0,57%) Dow Jones 30
38.785,01 -284,58 (-0,73%) Gold
2.358,50 +24,00 (+1,03%) EUR/USD
1,0868 +0,0008 (+0,08%) Bitcoin EUR
62.393,10 -2.137,48 (-3,31%)
The Goldman Sachs Group, Inc. (GS)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:56PM EDT. Markt geöffnet.
Strike:340.00
Callsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240621C00340000 | 2024-05-21 11:53AM EDT | 2024-06-21 | 129.00 | 120.80 | 122.50 | 0.00 | - | 1 | 674 | 60.45% |
| GS240719C00340000 | 2024-05-22 3:43PM EDT | 2024-07-19 | 121.61 | 120.30 | 123.00 | 0.00 | - | 2 | 11 | 51.38% |
| GS240816C00340000 | 2024-05-22 3:43PM EDT | 2024-08-16 | 123.22 | 121.40 | 125.65 | 0.00 | - | 2 | 22 | 51.07% |
| GS240920C00340000 | 2024-04-29 9:40AM EDT | 2024-09-20 | 95.30 | 123.65 | 125.00 | 0.00 | - | 2 | 125 | 40.98% |
| GS241018C00340000 | 2024-05-17 2:12PM EDT | 2024-10-18 | 130.60 | 124.05 | 125.75 | 0.00 | - | 4 | 7 | 38.52% |
| GS241115C00340000 | 2024-04-22 3:45PM EDT | 2024-11-15 | 88.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GS241220C00340000 | 2024-05-21 11:42AM EDT | 2024-12-20 | 135.65 | 127.05 | 128.75 | 0.00 | - | 1 | 28 | 37.16% |
| GS250117C00340000 | 2024-05-21 2:15PM EDT | 2025-01-17 | 138.00 | 128.05 | 129.80 | 0.00 | - | 1 | 366 | 36.35% |
| GS250321C00340000 | 2024-05-03 10:22AM EDT | 2025-03-21 | 132.00 | 130.95 | 136.15 | +19.70 | +17.54% | 1 | 17 | 39.32% |
| GS250620C00340000 | 2024-05-22 11:34AM EDT | 2025-06-20 | 139.40 | 134.50 | 138.40 | 0.00 | - | 1 | 81 | 36.39% |
| GS251219C00340000 | 2024-05-13 12:51PM EDT | 2025-12-19 | 138.77 | 142.30 | 147.70 | 0.00 | - | 2 | 13 | 36.34% |
| GS260116C00340000 | 2024-02-12 10:45AM EDT | 2026-01-16 | 83.50 | 89.30 | 91.75 | 0.00 | - | 5 | 4 | 0.00% |
| GS261218C00340000 | 2024-05-07 12:37PM EDT | 2026-12-18 | 138.05 | 149.30 | 157.95 | 0.00 | - | - | 2 | 33.45% |
Putsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240531P00340000 | 2024-05-17 2:29PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.24 | 0.00 | - | 1 | 2 | 119.34% |
| GS240621P00340000 | 2024-05-23 12:27PM EDT | 2024-06-21 | 0.08 | 0.01 | 0.19 | 0.00 | - | 1 | 1,487 | 50.54% |
| GS240719P00340000 | 2024-05-22 3:10PM EDT | 2024-07-19 | 0.24 | 0.17 | 0.22 | 0.00 | - | 1 | 69 | 35.38% |
| GS240816P00340000 | 2024-05-06 1:24PM EDT | 2024-08-16 | 1.01 | 0.40 | 0.47 | 0.00 | - | 5 | 16 | 31.91% |
| GS240920P00340000 | 2024-05-24 9:30AM EDT | 2024-09-20 | 0.93 | 0.82 | 0.92 | 0.00 | - | 2 | 477 | 29.81% |
| GS241018P00340000 | 2024-05-17 1:10PM EDT | 2024-10-18 | 1.39 | 1.38 | 1.51 | 0.00 | - | 1 | 18 | 29.41% |
| GS241115P00340000 | 2024-05-13 3:34PM EDT | 2024-11-15 | 2.68 | 2.09 | 2.18 | 0.00 | - | 4 | 236 | 29.09% |
| GS241220P00340000 | 2024-05-24 1:52PM EDT | 2024-12-20 | 3.04 | 2.91 | 3.10 | 0.00 | - | 5 | 171 | 28.78% |
| GS250117P00340000 | 2024-05-24 3:49PM EDT | 2025-01-17 | 3.78 | 3.80 | 4.00 | -0.12 | -3.08% | 1 | 2,309 | 28.82% |
| GS250321P00340000 | 2024-05-23 10:45AM EDT | 2025-03-21 | 5.75 | 5.30 | 5.70 | 0.00 | - | 4 | 66 | 28.22% |
| GS250620P00340000 | 2024-05-24 3:49PM EDT | 2025-06-20 | 8.44 | 8.15 | 8.65 | 0.00 | - | 31 | 565 | 28.12% |
| GS251219P00340000 | 2024-05-08 2:53PM EDT | 2025-12-19 | 15.37 | 12.90 | 14.40 | 0.00 | - | 12 | 58 | 27.87% |
| GS260116P00340000 | 2024-05-24 9:44AM EDT | 2026-01-16 | 13.46 | 13.70 | 14.45 | 0.00 | - | 1 | 192 | 27.25% |
| GS261218P00340000 | 2024-05-20 9:43AM EDT | 2026-12-18 | 19.38 | 18.00 | 26.00 | 0.00 | - | 1 | 2 | 28.07% |
