Deutsche Märkte geschlossen
DAX
18.677,87 -96,84 (-0,52%) Euro Stoxx 50
5.030,35 -28,85 (-0,57%) Dow Jones 30
38.782,26 -287,33 (-0,74%) Gold
2.358,40 +23,90 (+1,02%) EUR/USD
1,0868 +0,0008 (+0,08%) Bitcoin EUR
62.424,80 -2.082,14 (-3,23%)
The Goldman Sachs Group, Inc. (GS)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:55PM EDT. Markt geöffnet.
Strike:350.00
Callsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240531C00350000 | 2024-05-21 12:50PM EDT | 2024-05-31 | 120.60 | 109.35 | 114.90 | 0.00 | - | 2 | 0 | 152.93% |
| GS240614C00350000 | 2024-05-28 1:31PM EDT | 2024-06-14 | 112.01 | 109.35 | 114.90 | -6.56 | -5.53% | 1 | 1 | 72.07% |
| GS240621C00350000 | 2024-05-23 2:34PM EDT | 2024-06-21 | 108.60 | 110.80 | 112.55 | 0.00 | - | 5 | 959 | 55.69% |
| GS240719C00350000 | 2024-05-17 10:42AM EDT | 2024-07-19 | 117.75 | 110.45 | 113.45 | 0.00 | - | 5 | 81 | 49.57% |
| GS240816C00350000 | 2024-05-28 1:31PM EDT | 2024-08-16 | 114.10 | 0.00 | 0.00 | +37.27 | +48.51% | 1 | 13 | 0.00% |
| GS240920C00350000 | 2024-05-23 2:34PM EDT | 2024-09-20 | 112.95 | 113.90 | 115.35 | +1.31 | +1.17% | 1 | 456 | 38.78% |
| GS241018C00350000 | 2024-05-22 3:38PM EDT | 2024-10-18 | 115.84 | 114.50 | 116.25 | 0.00 | - | 26 | 50 | 36.71% |
| GS241115C00350000 | 2024-05-24 10:24AM EDT | 2024-11-15 | 117.50 | 117.05 | 118.40 | -3.40 | -2.81% | 1 | 22 | 37.32% |
| GS241220C00350000 | 2024-03-08 4:23PM EDT | 2024-12-20 | 60.93 | 74.95 | 76.50 | 0.00 | - | 1 | 4 | 0.00% |
| GS250117C00350000 | 2024-05-23 12:49PM EDT | 2025-01-17 | 120.76 | 119.10 | 120.80 | +0.61 | +0.51% | 1 | 1,142 | 35.11% |
| GS250321C00350000 | 2024-05-22 10:52AM EDT | 2025-03-21 | 128.50 | 122.50 | 126.65 | 0.00 | - | 1 | 23 | 37.27% |
| GS250620C00350000 | 2024-05-17 1:34PM EDT | 2025-06-20 | 134.32 | 124.75 | 132.30 | 0.00 | - | 3 | 120 | 37.27% |
| GS251219C00350000 | 2024-05-14 3:42PM EDT | 2025-12-19 | 133.56 | 134.55 | 137.40 | 0.00 | - | 1 | 33 | 34.03% |
| GS260116C00350000 | 2024-05-28 10:46AM EDT | 2026-01-16 | 135.90 | 135.65 | 137.90 | -2.90 | -2.09% | 1 | 164 | 33.53% |
| GS261218C00350000 | 2024-05-14 10:54AM EDT | 2026-12-18 | 146.00 | 143.85 | 151.00 | 0.00 | - | 1 | 3 | 33.04% |
Putsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240531P00350000 | 2024-05-28 12:17PM EDT | 2024-05-31 | 0.07 | 0.00 | 0.94 | +0.04 | +133.33% | 5 | 15 | 131.64% |
| GS240607P00350000 | 2024-05-17 9:30AM EDT | 2024-06-07 | 0.13 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 64.36% |
| GS240621P00350000 | 2024-05-23 9:47AM EDT | 2024-06-21 | 0.12 | 0.05 | 0.21 | 0.00 | - | 1 | 1,725 | 46.88% |
| GS240719P00350000 | 2024-05-22 10:58AM EDT | 2024-07-19 | 0.25 | 0.24 | 0.28 | 0.00 | - | 5 | 653 | 33.47% |
| GS240816P00350000 | 2024-05-23 9:30AM EDT | 2024-08-16 | 0.58 | 0.52 | 0.60 | 0.00 | - | 6 | 109 | 30.43% |
| GS240920P00350000 | 2024-05-24 1:32PM EDT | 2024-09-20 | 1.08 | 1.06 | 1.16 | 0.00 | - | 17 | 670 | 28.61% |
| GS241018P00350000 | 2024-05-20 12:34PM EDT | 2024-10-18 | 1.57 | 1.71 | 1.88 | 0.00 | - | 1 | 145 | 28.37% |
| GS241115P00350000 | 2024-05-23 2:52PM EDT | 2024-11-15 | 2.91 | 2.47 | 2.66 | 0.00 | - | 1 | 42 | 28.10% |
| GS241220P00350000 | 2024-05-22 9:31AM EDT | 2024-12-20 | 3.53 | 3.55 | 3.75 | 0.00 | - | 3 | 171 | 27.93% |
| GS250117P00350000 | 2024-05-24 3:56PM EDT | 2025-01-17 | 4.53 | 4.50 | 4.75 | -0.10 | -2.16% | 1 | 2,378 | 27.96% |
| GS250321P00350000 | 2024-05-23 3:58PM EDT | 2025-03-21 | 6.97 | 6.25 | 6.90 | 0.00 | - | 52 | 808 | 27.76% |
| GS250620P00350000 | 2024-05-24 3:56PM EDT | 2025-06-20 | 9.50 | 8.65 | 9.85 | -0.23 | -2.36% | 1 | 1,500 | 27.37% |
| GS251219P00350000 | 2024-05-21 9:30AM EDT | 2025-12-19 | 15.90 | 13.95 | 15.30 | 0.00 | - | 10 | 272 | 26.71% |
| GS260116P00350000 | 2024-05-23 12:44PM EDT | 2026-01-16 | 15.55 | 14.95 | 16.10 | 0.00 | - | 2 | 353 | 26.63% |
| GS261218P00350000 | 2024-05-20 9:36AM EDT | 2026-12-18 | 21.72 | 19.20 | 24.00 | 0.00 | - | 1 | 22 | 25.44% |
