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:395.00
Callsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240531C00395000 | 2024-05-17 3:20PM EDT | 2024-05-31 | 72.26 | 62.85 | 67.25 | 0.00 | - | 1 | 6 | 82.03% |
| GS240607C00395000 | 2024-05-24 9:55AM EDT | 2024-06-07 | 67.65 | 62.40 | 68.75 | 0.00 | - | 3 | 9 | 54.98% |
| GS240614C00395000 | 2024-05-13 3:38PM EDT | 2024-06-14 | 60.90 | 62.25 | 68.15 | 0.00 | - | 1 | 1 | 60.40% |
| GS240621C00395000 | 2024-05-28 1:52PM EDT | 2024-06-21 | 65.75 | 62.60 | 66.00 | -3.28 | -4.75% | 17 | 453 | 38.95% |
| GS240628C00395000 | 2024-05-22 9:36AM EDT | 2024-06-28 | 73.93 | 62.50 | 67.25 | 0.00 | - | - | 1 | 40.89% |
| GS240719C00395000 | 2024-05-24 12:25PM EDT | 2024-07-19 | 69.50 | 65.65 | 70.35 | 0.00 | - | 14 | 407 | 40.64% |
| GS240920C00395000 | 2024-05-14 10:43AM EDT | 2024-09-20 | 71.45 | 68.90 | 71.75 | 0.00 | - | 1 | 349 | 29.63% |
| GS241018C00395000 | 2024-05-17 1:47PM EDT | 2024-10-18 | 80.85 | 72.70 | 73.95 | 0.00 | - | 1 | 49 | 29.59% |
| GS250117C00395000 | 2024-05-21 11:49AM EDT | 2025-01-17 | 88.20 | 80.10 | 81.65 | 0.00 | - | - | 1 | 30.46% |
| GS261218C00395000 | 2024-04-18 12:59PM EDT | 2026-12-18 | 78.51 | 117.05 | 126.00 | 0.00 | - | 2 | 20 | 33.40% |
Putsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240531P00395000 | 2024-05-22 2:13PM EDT | 2024-05-31 | 0.08 | 0.00 | 0.01 | 0.00 | - | 2 | 66 | 53.13% |
| GS240607P00395000 | 2024-05-28 11:21AM EDT | 2024-06-07 | 0.08 | 0.03 | 0.16 | 0.00 | - | 8 | 16 | 42.38% |
| GS240614P00395000 | 2024-05-28 12:29PM EDT | 2024-06-14 | 0.15 | 0.14 | 0.20 | 0.00 | - | 1 | 0 | 33.55% |
| GS240621P00395000 | 2024-05-28 12:29PM EDT | 2024-06-21 | 0.21 | 0.09 | 0.27 | -0.04 | -16.00% | 2 | 622 | 29.54% |
| GS240628P00395000 | 2024-05-22 12:08PM EDT | 2024-06-28 | 0.30 | 0.28 | 0.48 | 0.00 | - | - | 4 | 28.61% |
| GS240719P00395000 | 2024-05-22 2:07PM EDT | 2024-07-19 | 1.05 | 0.95 | 1.24 | 0.00 | - | 2 | 518 | 26.72% |
| GS240816P00395000 | 2024-05-28 2:49PM EDT | 2024-08-16 | 2.11 | 1.74 | 2.18 | -0.22 | -9.44% | 8 | 7 | 24.71% |
| GS240920P00395000 | 2024-05-21 11:46AM EDT | 2024-09-20 | 3.20 | 3.30 | 4.00 | 0.00 | - | 3 | 485 | 24.55% |
| GS241018P00395000 | 2024-05-23 1:34PM EDT | 2024-10-18 | 5.45 | 5.15 | 5.95 | 0.00 | - | 1 | 35 | 25.14% |
| GS250117P00395000 | 2024-05-22 1:52PM EDT | 2025-01-17 | 10.30 | 10.30 | 10.95 | 0.00 | - | - | 13 | 24.97% |
