Deutsche Märkte geschlossen
Nikkei 225
38.855,37 -44,65 (-0,11%) Dow Jones 30
38.812,41 -257,18 (-0,66%) Bitcoin EUR
63.073,70 -686,02 (-1,08%) CMC Crypto 200
1.479,50 -16,96 (-1,13%) Nasdaq Compositive
17.002,92 +82,12 (+0,49%) S&P 500
5.300,95 -3,77 (-0,07%)
The Goldman Sachs Group, Inc. (GS)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:58PM EDT. Markt geöffnet.
Strike:370.00
Callsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240531C00370000 | 2024-05-20 2:17PM EDT | 2024-05-31 | 95.20 | 87.85 | 93.30 | 0.00 | - | 1 | 2 | 125.59% |
| GS240621C00370000 | 2024-05-28 12:28PM EDT | 2024-06-21 | 92.53 | 89.10 | 90.70 | +4.02 | +4.54% | 5 | 8,623 | 51.32% |
| GS240719C00370000 | 2024-05-24 9:43AM EDT | 2024-07-19 | 92.60 | 89.30 | 92.20 | 0.00 | - | 2 | 73 | 42.27% |
| GS240816C00370000 | 2024-05-23 11:07AM EDT | 2024-08-16 | 92.00 | 90.40 | 95.75 | 0.00 | - | 1 | 30 | 43.51% |
| GS240920C00370000 | 2024-05-24 3:33PM EDT | 2024-09-20 | 94.80 | 92.95 | 94.15 | -0.97 | -1.01% | 5 | 206 | 33.15% |
| GS241018C00370000 | 2024-05-17 2:10PM EDT | 2024-10-18 | 103.20 | 94.90 | 95.85 | 0.00 | - | 2 | 29 | 32.79% |
| GS241115C00370000 | 2024-05-22 2:16PM EDT | 2024-11-15 | 100.72 | 96.85 | 98.45 | 0.00 | - | 1 | 139 | 33.78% |
| GS241220C00370000 | 2024-05-06 12:26PM EDT | 2024-12-20 | 85.67 | 98.65 | 99.95 | 0.00 | - | 1 | 34 | 32.63% |
| GS250117C00370000 | 2024-05-22 12:49PM EDT | 2025-01-17 | 106.03 | 100.55 | 101.70 | 0.00 | - | 1 | 575 | 32.55% |
| GS250321C00370000 | 2024-05-10 3:54PM EDT | 2025-03-21 | 102.10 | 102.10 | 106.50 | 0.00 | - | 1 | 34 | 33.30% |
| GS250620C00370000 | 2024-05-08 2:30PM EDT | 2025-06-20 | 100.51 | 109.50 | 114.90 | 0.00 | - | 2 | 56 | 35.35% |
| GS251219C00370000 | 2024-05-17 3:19PM EDT | 2025-12-19 | 126.40 | 118.35 | 123.90 | 0.00 | - | 1 | 189 | 34.35% |
| GS260116C00370000 | 2024-05-08 3:02PM EDT | 2026-01-16 | 110.28 | 119.30 | 121.70 | 0.00 | - | 1 | 28 | 32.32% |
| GS261218C00370000 | 2024-05-20 9:56AM EDT | 2026-12-18 | 137.77 | 127.45 | 135.90 | 0.00 | - | 1 | 17 | 32.05% |
Putsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240531P00370000 | 2024-05-20 11:37AM EDT | 2024-05-31 | 0.04 | 0.00 | 4.30 | 0.00 | - | 6 | 68 | 144.82% |
| GS240607P00370000 | 2024-05-08 12:00PM EDT | 2024-06-07 | 0.23 | 0.01 | 2.45 | 0.00 | - | - | 15 | 77.12% |
| GS240614P00370000 | 2024-05-13 3:25PM EDT | 2024-06-14 | 0.18 | 0.02 | 1.50 | 0.00 | - | 1 | 2 | 54.88% |
| GS240621P00370000 | 2024-05-22 11:09AM EDT | 2024-06-21 | 0.10 | 0.05 | 0.23 | 0.00 | - | 80 | 838 | 38.38% |
| GS240719P00370000 | 2024-05-28 11:26AM EDT | 2024-07-19 | 0.48 | 0.49 | 0.57 | +0.01 | +2.13% | 3 | 153 | 30.40% |
| GS240816P00370000 | 2024-05-24 10:47AM EDT | 2024-08-16 | 0.87 | 0.95 | 1.04 | -0.03 | -3.33% | 7 | 922 | 27.48% |
| GS240920P00370000 | 2024-05-22 1:27PM EDT | 2024-09-20 | 1.74 | 1.90 | 1.99 | 0.00 | - | 5 | 1,162 | 26.41% |
| GS241018P00370000 | 2024-05-23 3:48PM EDT | 2024-10-18 | 3.23 | 2.96 | 3.10 | 0.00 | - | 10 | 57 | 26.48% |
| GS241115P00370000 | 2024-05-15 2:56PM EDT | 2024-11-15 | 4.18 | 4.00 | 4.25 | 0.00 | - | 1 | 131 | 26.45% |
| GS241220P00370000 | 2024-05-24 3:55PM EDT | 2024-12-20 | 5.40 | 5.45 | 5.75 | 0.00 | - | 8 | 92 | 26.44% |
| GS250117P00370000 | 2024-05-23 11:02AM EDT | 2025-01-17 | 6.60 | 6.75 | 7.05 | -0.40 | -5.71% | 5 | 463 | 26.53% |
| GS250321P00370000 | 2024-05-09 3:57PM EDT | 2025-03-21 | 10.25 | 9.00 | 9.75 | 0.00 | - | 3 | 83 | 26.46% |
| GS250620P00370000 | 2024-05-20 1:11PM EDT | 2025-06-20 | 11.80 | 12.75 | 13.40 | 0.00 | - | 2 | 61 | 26.27% |
| GS251219P00370000 | 2024-01-30 11:07AM EDT | 2025-12-19 | 38.65 | 34.15 | 36.70 | 0.00 | - | 2 | 133 | 35.65% |
| GS260116P00370000 | 2024-05-23 12:36PM EDT | 2026-01-16 | 19.20 | 19.60 | 20.30 | 0.00 | - | 2 | 181 | 25.49% |
| GS261218P00370000 | 2024-04-05 10:33AM EDT | 2026-12-18 | 42.80 | 29.60 | 36.85 | 0.00 | - | 1 | 1 | 27.93% |
