Deutsche Märkte geschlossen
DAX
18.677,87 -96,84 (-0,52%) Euro Stoxx 50
5.030,35 -28,85 (-0,57%) Dow Jones 30
38.786,41 -283,18 (-0,72%) Gold
2.359,00 +24,50 (+1,05%) EUR/USD
1,0868 +0,0008 (+0,08%) Bitcoin EUR
62.423,52 -2.082,10 (-3,23%)
The Goldman Sachs Group, Inc. (GS)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:55PM EDT. Markt geöffnet.
Strike:360.00
Callsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240531C00360000 | 2024-05-13 11:06AM EDT | 2024-05-31 | 96.39 | 99.35 | 104.90 | 0.00 | - | 1 | 1 | 141.06% |
| GS240607C00360000 | 2024-05-17 3:32PM EDT | 2024-06-07 | 107.37 | 99.35 | 104.90 | 0.00 | - | 15 | 25 | 85.06% |
| GS240621C00360000 | 2024-05-23 10:39AM EDT | 2024-06-21 | 100.70 | 100.80 | 102.70 | 0.00 | - | 12 | 808 | 52.42% |
| GS240719C00360000 | 2024-05-28 11:37AM EDT | 2024-07-19 | 102.83 | 101.10 | 103.25 | -2.80 | -2.65% | 3 | 45 | 44.82% |
| GS240816C00360000 | 2024-05-28 11:37AM EDT | 2024-08-16 | 105.05 | 102.95 | 107.25 | +55.45 | +111.79% | 1 | 6 | 47.78% |
| GS240920C00360000 | 2024-05-03 10:29AM EDT | 2024-09-20 | 85.00 | 104.30 | 105.65 | 0.00 | - | 2 | 99 | 36.53% |
| GS241018C00360000 | 2024-05-13 10:19AM EDT | 2024-10-18 | 101.98 | 105.60 | 106.60 | 0.00 | - | 1 | 8 | 34.63% |
| GS241115C00360000 | 2024-05-09 10:19AM EDT | 2024-11-15 | 99.49 | 107.90 | 109.35 | 0.00 | - | 1 | 93 | 36.06% |
| GS241220C00360000 | 2024-05-21 11:44AM EDT | 2024-12-20 | 117.15 | 109.15 | 110.60 | 0.00 | - | 14 | 13 | 34.52% |
| GS250117C00360000 | 2024-05-28 11:12AM EDT | 2025-01-17 | 112.70 | 111.05 | 112.05 | -6.60 | -5.53% | 2 | 241 | 34.12% |
| GS250321C00360000 | 2024-04-22 3:41PM EDT | 2025-03-21 | 80.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS250620C00360000 | 2024-05-21 1:18PM EDT | 2025-06-20 | 127.32 | 117.50 | 121.25 | 0.00 | - | 4 | 94 | 34.13% |
| GS251219C00360000 | 2024-05-22 11:39AM EDT | 2025-12-19 | 132.00 | 127.15 | 132.65 | 0.00 | - | 4 | 332 | 35.13% |
| GS260116C00360000 | 2024-05-21 1:18PM EDT | 2026-01-16 | 135.82 | 128.00 | 130.45 | 0.00 | - | 1 | 12 | 33.02% |
| GS261218C00360000 | 2024-03-12 11:21AM EDT | 2026-12-18 | 83.08 | 91.40 | 94.60 | 0.00 | - | - | 3 | 0.00% |
Putsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240531P00360000 | 2024-05-22 2:05PM EDT | 2024-05-31 | 0.02 | 0.00 | 4.30 | 0.00 | - | 1 | 16 | 160.74% |
| GS240607P00360000 | 2024-05-17 12:59PM EDT | 2024-06-07 | 0.01 | 0.01 | 2.95 | 0.00 | - | 1 | 3 | 89.26% |
| GS240621P00360000 | 2024-05-22 11:42AM EDT | 2024-06-21 | 0.07 | 0.03 | 0.22 | 0.00 | - | 1 | 1,282 | 42.82% |
| GS240719P00360000 | 2024-05-20 9:41AM EDT | 2024-07-19 | 0.34 | 0.33 | 0.38 | 0.00 | - | 1 | 207 | 31.86% |
| GS240816P00360000 | 2024-05-15 12:18PM EDT | 2024-08-16 | 0.85 | 0.68 | 0.76 | 0.00 | - | 2 | 122 | 28.91% |
| GS240920P00360000 | 2024-05-24 2:42PM EDT | 2024-09-20 | 1.40 | 1.36 | 1.49 | 0.00 | - | 3 | 258 | 27.53% |
| GS241018P00360000 | 2024-05-22 9:55AM EDT | 2024-10-18 | 2.05 | 2.23 | 2.33 | 0.00 | - | 5 | 64 | 27.30% |
| GS241115P00360000 | 2024-05-23 2:57PM EDT | 2024-11-15 | 3.61 | 3.15 | 3.30 | 0.00 | - | 1 | 46 | 27.25% |
| GS241220P00360000 | 2024-05-22 11:00AM EDT | 2024-12-20 | 4.19 | 4.30 | 4.60 | 0.00 | - | 12 | 271 | 27.20% |
| GS250117P00360000 | 2024-05-23 2:02PM EDT | 2025-01-17 | 6.00 | 5.40 | 5.65 | 0.00 | - | 1 | 1,412 | 27.14% |
| GS250321P00360000 | 2024-05-28 11:19AM EDT | 2025-03-21 | 7.50 | 7.40 | 7.90 | -0.45 | -5.66% | 1 | 181 | 26.85% |
| GS250620P00360000 | 2024-05-23 12:38PM EDT | 2025-06-20 | 11.20 | 10.85 | 11.30 | 0.00 | - | 25 | 141 | 26.73% |
| GS251219P00360000 | 2024-05-09 2:56PM EDT | 2025-12-19 | 17.80 | 16.10 | 17.15 | 0.00 | - | 32 | 91 | 26.15% |
| GS260116P00360000 | 2024-05-23 12:45PM EDT | 2026-01-16 | 17.40 | 16.90 | 18.05 | 0.00 | - | 15 | 35 | 26.11% |
| GS261218P00360000 | 2024-04-12 10:07AM EDT | 2026-12-18 | 42.55 | 24.70 | 26.35 | 0.00 | - | 10 | 11 | 24.98% |
