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
61.564,89 +81,14 (+0,13%)
The Goldman Sachs Group, Inc. (GS)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:445.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240524C00445000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 23.50 | 22.25 | 24.85 | +2.67 | +12.82% | 18 | 262 | 40.48% |
| GS240531C00445000 | 2024-05-17 3:22PM EDT | 2024-05-31 | 23.16 | 22.75 | 27.35 | +1.91 | +8.99% | 5 | 652 | 37.67% |
| GS240607C00445000 | 2024-05-17 2:27PM EDT | 2024-06-07 | 22.80 | 22.10 | 25.70 | +1.34 | +6.24% | 20 | 281 | 25.16% |
| GS240614C00445000 | 2024-05-13 2:50PM EDT | 2024-06-14 | 14.80 | 22.55 | 25.55 | 0.00 | - | 2 | 17 | 21.22% |
| GS240621C00445000 | 2024-05-17 1:51PM EDT | 2024-06-21 | 25.13 | 24.75 | 25.75 | +1.22 | +5.10% | 10 | 866 | 19.42% |
| GS240628C00445000 | 2024-05-17 10:45AM EDT | 2024-06-28 | 26.75 | 25.30 | 27.40 | +7.30 | +37.53% | 1 | 18 | 21.31% |
| GS240719C00445000 | 2024-05-17 2:13PM EDT | 2024-07-19 | 30.09 | 29.70 | 31.75 | +0.39 | +1.31% | 4 | 368 | 24.23% |
| GS240920C00445000 | 2024-05-15 9:35AM EDT | 2024-09-20 | 35.25 | 37.75 | 38.70 | 0.00 | - | 2 | 201 | 24.20% |
| GS241018C00445000 | 2024-05-17 1:01PM EDT | 2024-10-18 | 43.06 | 41.70 | 42.80 | +7.87 | +22.36% | 2 | 49 | 25.55% |
| GS261218C00445000 | 2024-05-10 3:45PM EDT | 2026-12-18 | 85.10 | 88.05 | 96.05 | 0.00 | - | 1 | 12 | 29.01% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240524P00445000 | 2024-05-17 2:45PM EDT | 2024-05-24 | 0.24 | 0.12 | 0.22 | -0.11 | -31.43% | 26 | 320 | 22.39% |
| GS240531P00445000 | 2024-05-17 3:58PM EDT | 2024-05-31 | 0.75 | 0.62 | 0.83 | -0.43 | -36.44% | 146 | 305 | 20.53% |
| GS240607P00445000 | 2024-05-17 3:48PM EDT | 2024-06-07 | 1.49 | 1.35 | 1.57 | -0.59 | -28.37% | 16 | 169 | 19.98% |
| GS240614P00445000 | 2024-05-17 12:41PM EDT | 2024-06-14 | 2.26 | 2.18 | 3.10 | -1.15 | -33.72% | 1 | 31 | 22.00% |
| GS240621P00445000 | 2024-05-17 3:53PM EDT | 2024-06-21 | 2.97 | 2.84 | 3.05 | -0.73 | -19.73% | 93 | 699 | 19.48% |
| GS240628P00445000 | 2024-05-17 2:33PM EDT | 2024-06-28 | 4.05 | 3.70 | 4.10 | -0.53 | -11.57% | 10 | 29 | 20.09% |
| GS240719P00445000 | 2024-05-17 3:36PM EDT | 2024-07-19 | 6.97 | 6.55 | 7.05 | -0.74 | -9.60% | 56 | 155 | 21.20% |
| GS240920P00445000 | 2024-05-17 3:44PM EDT | 2024-09-20 | 12.65 | 12.25 | 12.90 | -0.22 | -1.71% | 4 | 70 | 21.10% |
| GS241018P00445000 | 2024-05-14 12:21PM EDT | 2024-10-18 | 18.55 | 15.20 | 15.75 | 0.00 | - | 6 | 64 | 21.68% |
