Deutsche Märkte geschlossen
DAX
18.677,87 -96,84 (-0,52%) Euro Stoxx 50
5.030,35 -28,85 (-0,57%) Dow Jones 30
38.784,84 -284,75 (-0,73%) Gold
2.358,60 +24,10 (+1,03%) 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 01:56PM EDT. Markt geöffnet.
Strike:420.00
Callsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240531C00420000 | 2024-05-24 3:34PM EDT | 2024-05-31 | 42.47 | 39.40 | 44.50 | 0.00 | - | 15 | 42 | 61.72% |
| GS240607C00420000 | 2024-05-23 10:00AM EDT | 2024-06-07 | 42.00 | 39.40 | 45.30 | 0.00 | - | 1 | 5 | 58.26% |
| GS240614C00420000 | 2024-05-10 10:40AM EDT | 2024-06-14 | 40.24 | 40.15 | 43.65 | 0.00 | - | 1 | 1 | 38.56% |
| GS240621C00420000 | 2024-05-28 10:04AM EDT | 2024-06-21 | 41.87 | 41.05 | 42.35 | -0.31 | -0.73% | 2 | 762 | 26.93% |
| GS240719C00420000 | 2024-05-24 2:44PM EDT | 2024-07-19 | 46.25 | 44.80 | 45.45 | 0.00 | - | 12 | 813 | 26.88% |
| GS240816C00420000 | 2024-05-24 3:53PM EDT | 2024-08-16 | 48.40 | 48.05 | 48.90 | 0.00 | - | 2 | 124 | 27.52% |
| GS240920C00420000 | 2024-05-28 12:40PM EDT | 2024-09-20 | 52.15 | 50.75 | 51.45 | +1.61 | +3.19% | 1 | 364 | 26.24% |
| GS241018C00420000 | 2024-05-28 11:33AM EDT | 2024-10-18 | 56.00 | 54.20 | 54.90 | -7.32 | -11.56% | 2 | 108 | 27.27% |
| GS241115C00420000 | 2024-05-20 10:41AM EDT | 2024-11-15 | 65.30 | 57.45 | 58.95 | 0.00 | - | 10 | 181 | 28.79% |
| GS241220C00420000 | 2024-05-24 1:48PM EDT | 2024-12-20 | 61.29 | 60.45 | 61.40 | 0.00 | - | 3 | 154 | 28.30% |
| GS250117C00420000 | 2024-05-28 12:41PM EDT | 2025-01-17 | 64.32 | 63.40 | 64.15 | -2.96 | -4.40% | 11 | 774 | 28.71% |
| GS250321C00420000 | 2024-05-20 9:56AM EDT | 2025-03-21 | 74.40 | 68.05 | 69.70 | 0.00 | - | 1 | 120 | 29.28% |
| GS250620C00420000 | 2024-05-24 2:55PM EDT | 2025-06-20 | 75.95 | 75.45 | 77.05 | 0.00 | - | 1 | 188 | 29.94% |
| GS251219C00420000 | 2024-05-21 1:16PM EDT | 2025-12-19 | 92.80 | 86.15 | 88.45 | 0.00 | - | 2 | 101 | 30.18% |
| GS260116C00420000 | 2024-05-28 9:30AM EDT | 2026-01-16 | 88.00 | 87.55 | 89.40 | -5.37 | -5.75% | 1 | 95 | 29.91% |
| GS261218C00420000 | 2024-05-21 2:43PM EDT | 2026-12-18 | 107.02 | 99.40 | 106.85 | 0.00 | - | 2 | 4 | 30.44% |
Putsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240531P00420000 | 2024-05-24 3:25PM EDT | 2024-05-31 | 0.06 | 0.02 | 0.16 | 0.00 | - | 15 | 250 | 43.95% |
| GS240607P00420000 | 2024-05-28 11:10AM EDT | 2024-06-07 | 0.18 | 0.18 | 0.21 | -0.01 | -5.26% | 5 | 88 | 27.64% |
| GS240614P00420000 | 2024-05-24 3:05PM EDT | 2024-06-14 | 0.47 | 0.40 | 0.48 | 0.00 | - | 135 | 204 | 25.10% |
| GS240621P00420000 | 2024-05-28 10:09AM EDT | 2024-06-21 | 0.70 | 0.62 | 0.67 | 0.00 | - | 1 | 579 | 22.82% |
| GS240628P00420000 | 2024-05-28 10:00AM EDT | 2024-06-28 | 1.02 | 1.00 | 1.13 | -0.04 | -3.77% | 1 | 16 | 22.76% |
| GS240719P00420000 | 2024-05-28 1:05PM EDT | 2024-07-19 | 2.85 | 2.73 | 2.90 | -0.01 | -0.35% | 25 | 289 | 23.15% |
| GS240816P00420000 | 2024-05-24 9:33AM EDT | 2024-08-16 | 4.77 | 4.40 | 4.60 | 0.00 | - | 3 | 245 | 22.03% |
| GS240920P00420000 | 2024-05-24 11:53AM EDT | 2024-09-20 | 7.23 | 7.20 | 7.35 | 0.00 | - | 4 | 149 | 22.29% |
| GS241018P00420000 | 2024-05-23 1:35PM EDT | 2024-10-18 | 10.00 | 9.40 | 9.65 | 0.00 | - | 35 | 66 | 22.67% |
| GS241115P00420000 | 2024-05-24 3:56PM EDT | 2024-11-15 | 11.80 | 11.65 | 11.80 | 0.00 | - | 136 | 284 | 22.91% |
| GS241220P00420000 | 2024-05-28 12:36PM EDT | 2024-12-20 | 13.95 | 13.95 | 14.35 | +0.05 | +0.36% | 50 | 66 | 23.16% |
| GS250117P00420000 | 2024-05-28 12:37PM EDT | 2025-01-17 | 15.90 | 16.05 | 16.30 | -1.65 | -9.40% | 50 | 431 | 23.32% |
| GS250321P00420000 | 2024-05-16 2:52PM EDT | 2025-03-21 | 19.00 | 19.00 | 19.95 | 0.00 | - | 10 | 23 | 23.29% |
| GS250620P00420000 | 2024-05-23 11:51AM EDT | 2025-06-20 | 24.25 | 24.15 | 25.00 | 0.00 | - | 2 | 189 | 23.45% |
| GS251219P00420000 | 2024-05-23 2:19PM EDT | 2025-12-19 | 33.60 | 30.35 | 32.35 | 0.00 | - | 1 | 45 | 22.95% |
| GS260116P00420000 | 2024-05-20 11:24AM EDT | 2026-01-16 | 32.30 | 31.60 | 33.25 | +2.36 | +7.88% | 1 | 39 | 22.84% |
| GS261218P00420000 | 2024-05-13 9:56AM EDT | 2026-12-18 | 43.50 | 38.20 | 46.95 | 0.00 | - | 10 | 0 | 23.43% |
