Deutsche Märkte geschlossen
DAX
18.704,42 -34,39 (-0,18%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dow Jones 30
40.003,59 +134,21 (+0,34%) Gold
2.419,80 +34,30 (+1,44%) EUR/USD
1,0872 +0,0002 (+0,02%) Bitcoin EUR
61.371,11 -242,96 (-0,39%)
The Goldman Sachs Group, Inc. (GS)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:430.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240524C00430000 | 2024-05-17 3:45PM EDT | 2024-05-24 | 37.36 | 37.10 | 40.45 | +1.79 | +5.03% | 3 | 188 | 62.56% |
| GS240531C00430000 | 2024-05-17 3:55PM EDT | 2024-05-31 | 38.07 | 37.35 | 40.80 | -0.50 | -1.30% | 76 | 201 | 44.25% |
| GS240607C00430000 | 2024-05-17 3:36PM EDT | 2024-06-07 | 38.00 | 34.65 | 40.40 | +8.60 | +29.25% | 4 | 21 | 34.05% |
| GS240614C00430000 | 2024-05-16 3:06PM EDT | 2024-06-14 | 37.80 | 36.30 | 40.95 | +0.85 | +2.30% | 2 | 95 | 31.21% |
| GS240621C00430000 | 2024-05-17 2:00PM EDT | 2024-06-21 | 37.90 | 34.75 | 39.65 | +0.70 | +1.88% | 9 | 708 | 23.57% |
| GS240719C00430000 | 2024-05-17 2:13PM EDT | 2024-07-19 | 41.75 | 41.95 | 43.45 | +0.35 | +0.85% | 4 | 618 | 25.62% |
| GS240816C00430000 | 2024-05-16 3:01PM EDT | 2024-08-16 | 44.75 | 45.55 | 48.15 | 0.00 | - | 3 | 91 | 28.00% |
| GS240920C00430000 | 2024-05-15 3:41PM EDT | 2024-09-20 | 48.53 | 48.70 | 49.75 | +1.53 | +3.26% | 1 | 723 | 25.57% |
| GS241018C00430000 | 2024-05-17 1:42PM EDT | 2024-10-18 | 53.42 | 52.20 | 53.20 | +4.66 | +9.56% | 1 | 126 | 26.54% |
| GS241115C00430000 | 2024-05-06 1:28PM EDT | 2024-11-15 | 40.61 | 56.15 | 57.25 | 0.00 | - | 2 | 110 | 27.98% |
| GS241220C00430000 | 2024-05-13 10:21AM EDT | 2024-12-20 | 51.61 | 58.85 | 60.25 | 0.00 | - | 2 | 40 | 28.00% |
| GS250117C00430000 | 2024-05-17 11:22AM EDT | 2025-01-17 | 62.41 | 61.60 | 64.40 | +1.99 | +3.29% | 9 | 646 | 29.40% |
| GS250321C00430000 | 2024-05-10 1:17PM EDT | 2025-03-21 | 58.63 | 67.15 | 69.05 | 0.00 | - | 1 | 63 | 29.22% |
| GS250620C00430000 | 2024-05-17 12:06PM EDT | 2025-06-20 | 74.80 | 74.00 | 76.35 | +6.30 | +9.20% | 20 | 695 | 29.78% |
| GS251219C00430000 | 2024-05-14 10:42AM EDT | 2025-12-19 | 80.41 | 84.45 | 88.20 | 0.00 | - | 1 | 119 | 30.16% |
| GS260116C00430000 | 2024-05-17 3:47PM EDT | 2026-01-16 | 86.60 | 84.55 | 88.90 | +1.34 | +1.57% | 1 | 53 | 29.78% |
| GS261218C00430000 | 2024-05-16 9:30AM EDT | 2026-12-18 | 99.73 | 96.35 | 104.90 | 0.00 | - | 1 | 45 | 29.69% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240524P00430000 | 2024-05-17 2:13PM EDT | 2024-05-24 | 0.07 | 0.05 | 0.09 | -0.05 | -41.67% | 8 | 224 | 30.08% |
| GS240531P00430000 | 2024-05-17 3:33PM EDT | 2024-05-31 | 0.25 | 0.21 | 0.27 | -0.09 | -26.47% | 83 | 270 | 24.32% |
| GS240607P00430000 | 2024-05-17 12:56PM EDT | 2024-06-07 | 0.50 | 0.41 | 0.52 | -0.08 | -13.79% | 42 | 66 | 22.22% |
| GS240614P00430000 | 2024-05-15 1:47PM EDT | 2024-06-14 | 1.34 | 0.79 | 1.00 | 0.00 | - | 7 | 68 | 22.16% |
| GS240621P00430000 | 2024-05-17 3:59PM EDT | 2024-06-21 | 1.16 | 1.03 | 1.24 | -0.36 | -23.68% | 99 | 479 | 20.85% |
| GS240628P00430000 | 2024-05-17 2:45PM EDT | 2024-06-28 | 1.88 | 1.44 | 1.97 | -0.38 | -16.81% | 11 | 21 | 21.61% |
| GS240719P00430000 | 2024-05-17 3:51PM EDT | 2024-07-19 | 3.90 | 3.55 | 4.00 | -0.45 | -10.34% | 66 | 284 | 22.25% |
| GS240816P00430000 | 2024-05-17 3:50PM EDT | 2024-08-16 | 5.76 | 5.60 | 5.85 | -0.64 | -10.00% | 15 | 120 | 21.46% |
| GS240920P00430000 | 2024-05-17 1:57PM EDT | 2024-09-20 | 8.72 | 8.45 | 8.80 | -0.10 | -1.13% | 2 | 155 | 21.87% |
| GS241018P00430000 | 2024-05-13 11:00AM EDT | 2024-10-18 | 11.13 | 10.80 | 11.40 | -3.27 | -22.71% | 1 | 22 | 22.49% |
| GS241115P00430000 | 2024-05-17 10:35AM EDT | 2024-11-15 | 13.61 | 13.00 | 13.75 | -2.59 | -15.99% | 1 | 160 | 22.85% |
| GS241220P00430000 | 2024-05-16 1:38PM EDT | 2024-12-20 | 16.50 | 15.50 | 16.10 | 0.00 | - | 1 | 247 | 22.86% |
| GS250117P00430000 | 2024-05-15 12:14PM EDT | 2025-01-17 | 18.50 | 17.40 | 18.45 | -0.73 | -3.80% | 1 | 96 | 23.30% |
| GS250321P00430000 | 2024-05-16 3:07PM EDT | 2025-03-21 | 21.90 | 20.65 | 23.00 | 0.00 | - | 10 | 11 | 23.81% |
| GS250620P00430000 | 2024-05-17 11:34AM EDT | 2025-06-20 | 26.55 | 25.40 | 26.35 | -0.25 | -0.93% | 10 | 501 | 22.85% |
| GS251219P00430000 | 2024-04-24 1:55PM EDT | 2025-12-19 | 48.84 | 31.80 | 34.65 | 0.00 | - | 26 | 31 | 22.84% |
| GS260116P00430000 | 2024-05-13 11:13AM EDT | 2026-01-16 | 37.95 | 33.50 | 36.75 | 0.00 | - | 1 | 13 | 23.27% |
