Deutsche Märkte geschlossen
Nikkei 225
38.855,37 -44,65 (-0,11%) Dow Jones 30
38.852,86 -216,73 (-0,55%) Bitcoin EUR
62.859,21 -1.288,07 (-2,01%) CMC Crypto 200
1.477,06 -19,40 (-1,30%) Nasdaq Compositive
17.019,88 +99,09 (+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:455.00
Callsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240531C00455000 | 2024-05-28 3:07PM EDT | 2024-05-31 | 5.33 | 5.25 | 6.20 | -2.11 | -28.36% | 20 | 343 | 16.98% |
| GS240607C00455000 | 2024-05-28 3:59PM EDT | 2024-06-07 | 7.55 | 7.25 | 7.80 | -3.80 | -33.48% | 35 | 78 | 15.89% |
| GS240614C00455000 | 2024-05-28 2:00PM EDT | 2024-06-14 | 10.15 | 9.30 | 10.40 | -8.05 | -44.23% | 1 | 39 | 19.15% |
| GS240621C00455000 | 2024-05-28 11:33AM EDT | 2024-06-21 | 10.70 | 10.65 | 11.35 | -1.26 | -10.54% | 8 | 507 | 18.29% |
| GS240628C00455000 | 2024-05-28 12:48PM EDT | 2024-06-28 | 14.11 | 11.55 | 14.15 | +0.36 | +2.62% | 4 | 19 | 21.44% |
| GS240705C00455000 | 2024-05-24 1:48PM EDT | 2024-07-05 | 15.40 | 13.50 | 14.35 | 0.00 | - | 4 | 4 | 19.76% |
| GS240719C00455000 | 2024-05-28 3:47PM EDT | 2024-07-19 | 17.65 | 17.75 | 18.45 | -1.20 | -6.37% | 31 | 191 | 22.91% |
| GS240816C00455000 | 2024-05-24 2:55PM EDT | 2024-08-16 | 23.31 | 21.90 | 23.45 | 0.00 | - | 10 | 14 | 24.39% |
| GS240920C00455000 | 2024-05-28 11:32AM EDT | 2024-09-20 | 28.00 | 25.60 | 26.40 | +0.10 | +0.36% | 1 | 222 | 23.26% |
| GS241018C00455000 | 2024-05-17 10:17AM EDT | 2024-10-18 | 35.70 | 30.00 | 30.80 | 0.00 | - | 1 | 86 | 24.74% |
| GS250117C00455000 | 2024-05-28 10:03AM EDT | 2025-01-17 | 41.86 | 40.30 | 41.25 | -5.34 | -11.31% | 4 | 2 | 26.54% |
Putsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240531P00455000 | 2024-05-28 3:22PM EDT | 2024-05-31 | 2.51 | 1.98 | 2.44 | +0.16 | +6.81% | 181 | 696 | 23.23% |
| GS240607P00455000 | 2024-05-28 3:58PM EDT | 2024-06-07 | 4.70 | 4.25 | 4.65 | +0.55 | +13.25% | 49 | 153 | 21.42% |
| GS240614P00455000 | 2024-05-28 3:59PM EDT | 2024-06-14 | 6.33 | 5.80 | 6.45 | +1.41 | +28.66% | 99 | 98 | 21.33% |
| GS240621P00455000 | 2024-05-28 3:58PM EDT | 2024-06-21 | 7.35 | 6.85 | 7.40 | +0.82 | +12.56% | 135 | 579 | 20.14% |
| GS240628P00455000 | 2024-05-28 3:19PM EDT | 2024-06-28 | 8.55 | 7.50 | 8.80 | -0.04 | -0.47% | 12 | 67 | 20.44% |
| GS240705P00455000 | 2024-05-28 12:10PM EDT | 2024-07-05 | 8.27 | 8.10 | 9.55 | -0.08 | -0.96% | 2 | 5 | 19.79% |
| GS240719P00455000 | 2024-05-28 3:17PM EDT | 2024-07-19 | 12.42 | 11.95 | 12.55 | +0.82 | +7.07% | 15 | 383 | 21.34% |
| GS240816P00455000 | 2024-05-22 1:01PM EDT | 2024-08-16 | 13.10 | 14.50 | 15.40 | 0.00 | - | - | 9 | 20.61% |
| GS240920P00455000 | 2024-05-24 11:34AM EDT | 2024-09-20 | 17.35 | 18.35 | 19.40 | 0.00 | - | 2 | 54 | 21.13% |
| GS241018P00455000 | 2024-05-21 1:37PM EDT | 2024-10-18 | 17.65 | 21.05 | 22.10 | 0.00 | - | 1 | 30 | 21.34% |
| GS250117P00455000 | 2024-05-23 12:12PM EDT | 2025-01-17 | 28.15 | 28.45 | 29.45 | 0.00 | - | - | 33 | 21.75% |
| GS261218P00455000 | 2024-05-16 11:39AM EDT | 2026-12-18 | 53.20 | 52.00 | 57.80 | 0.00 | - | 10 | 11 | 20.72% |
