Deutsche Märkte geschlossen
Nikkei 225
38.855,37 -44,65 (-0,11%) Dow Jones 30
38.812,88 -256,71 (-0,66%) Bitcoin EUR
63.071,50 -686,00 (-1,08%) CMC Crypto 200
1.478,73 -17,73 (-1,19%) Nasdaq Compositive
16.999,78 +78,99 (+0,47%) S&P 500
5.300,56 -4,16 (-0,08%)
The Goldman Sachs Group, Inc. (GS)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:58PM EDT. Markt geöffnet.
Strike:410.00
Callsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240531C00410000 | 2024-05-28 11:55AM EDT | 2024-05-31 | 52.05 | 47.85 | 53.30 | -1.29 | -2.42% | 4 | 39 | 74.07% |
| GS240621C00410000 | 2024-05-24 10:20AM EDT | 2024-06-21 | 55.00 | 49.15 | 50.80 | 0.00 | - | 3 | 1,840 | 31.02% |
| GS240719C00410000 | 2024-05-28 11:49AM EDT | 2024-07-19 | 54.85 | 51.40 | 53.15 | +0.06 | +0.11% | 3 | 843 | 28.66% |
| GS240816C00410000 | 2024-05-14 2:51PM EDT | 2024-08-16 | 56.47 | 54.60 | 55.75 | 0.00 | - | 5 | 151 | 28.17% |
| GS240920C00410000 | 2024-05-22 10:42AM EDT | 2024-09-20 | 64.69 | 57.20 | 58.05 | 0.00 | - | 1 | 1,408 | 26.80% |
| GS241018C00410000 | 2024-05-24 11:07AM EDT | 2024-10-18 | 64.86 | 60.45 | 61.10 | 0.00 | - | 1 | 71 | 27.66% |
| GS241115C00410000 | 2024-05-17 2:00PM EDT | 2024-11-15 | 71.15 | 63.65 | 65.10 | 0.00 | - | 1 | 31 | 29.37% |
| GS241220C00410000 | 2024-05-24 3:02PM EDT | 2024-12-20 | 68.10 | 66.40 | 67.55 | 0.00 | - | 1 | 62 | 28.96% |
| GS250117C00410000 | 2024-05-24 12:27PM EDT | 2025-01-17 | 71.73 | 69.00 | 69.85 | -0.17 | -0.24% | 2 | 462 | 29.07% |
| GS250321C00410000 | 2024-05-15 2:58PM EDT | 2025-03-21 | 78.60 | 73.15 | 76.25 | 0.00 | - | 11 | 36 | 30.38% |
| GS250620C00410000 | 2024-05-24 3:44PM EDT | 2025-06-20 | 82.45 | 80.45 | 82.25 | 0.00 | - | 1 | 159 | 30.25% |
| GS251219C00410000 | 2024-05-21 12:53PM EDT | 2025-12-19 | 99.45 | 91.10 | 93.65 | 0.00 | - | 2 | 80 | 30.60% |
| GS260116C00410000 | 2024-04-26 2:50PM EDT | 2026-01-16 | 73.73 | 90.40 | 95.60 | 0.00 | - | 1 | 18 | 30.82% |
| GS261218C00410000 | 2024-05-03 3:41PM EDT | 2026-12-18 | 90.89 | 104.00 | 111.65 | 0.00 | - | 1 | 65 | 30.80% |
Putsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240531P00410000 | 2024-05-28 11:14AM EDT | 2024-05-31 | 0.03 | 0.01 | 0.05 | +0.01 | +50.00% | 5 | 196 | 44.73% |
| GS240607P00410000 | 2024-05-28 1:25PM EDT | 2024-06-07 | 0.14 | 0.12 | 0.17 | +0.02 | +16.67% | 1 | 40 | 31.79% |
| GS240614P00410000 | 2024-05-28 2:22PM EDT | 2024-06-14 | 0.29 | 0.28 | 0.34 | 0.00 | - | 40 | 60 | 27.81% |
| GS240621P00410000 | 2024-05-28 1:29PM EDT | 2024-06-21 | 0.44 | 0.41 | 0.46 | -0.22 | -33.33% | 4 | 565 | 24.93% |
| GS240628P00410000 | 2024-05-28 1:25PM EDT | 2024-06-28 | 0.62 | 0.66 | 0.78 | -0.01 | -1.59% | 16 | 12 | 24.49% |
| GS240719P00410000 | 2024-05-28 9:51AM EDT | 2024-07-19 | 1.84 | 1.99 | 2.13 | -0.03 | -1.60% | 2 | 486 | 24.36% |
| GS240816P00410000 | 2024-05-28 2:31PM EDT | 2024-08-16 | 3.40 | 3.35 | 3.50 | 0.00 | - | 1 | 145 | 22.92% |
| GS240920P00410000 | 2024-05-24 2:12PM EDT | 2024-09-20 | 5.51 | 5.80 | 5.95 | 0.00 | - | 1 | 375 | 23.14% |
| GS241018P00410000 | 2024-05-23 10:42AM EDT | 2024-10-18 | 8.05 | 7.80 | 8.05 | 0.00 | - | 1 | 54 | 23.48% |
| GS241115P00410000 | 2024-05-28 1:21PM EDT | 2024-11-15 | 9.40 | 9.85 | 10.00 | -0.10 | -1.05% | 5 | 344 | 23.65% |
| GS241220P00410000 | 2024-05-23 10:31AM EDT | 2024-12-20 | 12.30 | 12.05 | 12.40 | 0.00 | - | 1 | 78 | 23.86% |
| GS250117P00410000 | 2024-05-23 12:27PM EDT | 2025-01-17 | 13.55 | 13.90 | 14.20 | 0.00 | - | 1 | 493 | 23.97% |
| GS250321P00410000 | 2024-05-23 10:27AM EDT | 2025-03-21 | 17.65 | 17.15 | 17.65 | 0.00 | - | 4 | 287 | 23.88% |
| GS250620P00410000 | 2024-05-28 12:37PM EDT | 2025-06-20 | 21.40 | 21.65 | 22.45 | -1.10 | -4.89% | 50 | 218 | 23.96% |
| GS251219P00410000 | 2024-05-20 12:28PM EDT | 2025-12-19 | 26.83 | 27.85 | 29.70 | 0.00 | - | 1 | 149 | 23.47% |
| GS260116P00410000 | 2024-04-25 1:27PM EDT | 2026-01-16 | 43.45 | 27.60 | 35.00 | 0.00 | - | 1 | 3 | 25.51% |
| GS261218P00410000 | 2024-05-06 9:44AM EDT | 2026-12-18 | 44.85 | 35.25 | 43.30 | 0.00 | - | 1 | 2 | 23.63% |
