Deutsche Märkte geschlossen
DAX
18.677,87 -96,84 (-0,52%) Euro Stoxx 50
5.030,35 -28,85 (-0,57%) Dow Jones 30
38.782,23 -287,36 (-0,74%) Gold
2.358,30 +23,80 (+1,02%) 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:460.00
Callsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240531C00460000 | 2024-05-28 1:20PM EDT | 2024-05-31 | 3.80 | 3.30 | 3.60 | +0.05 | +1.33% | 138 | 281 | 16.19% |
| GS240607C00460000 | 2024-05-28 1:34PM EDT | 2024-06-07 | 5.73 | 5.45 | 5.75 | -0.67 | -10.47% | 64 | 153 | 16.53% |
| GS240614C00460000 | 2024-05-24 1:52PM EDT | 2024-06-14 | 8.18 | 7.60 | 7.85 | 0.00 | - | 28 | 52 | 18.08% |
| GS240621C00460000 | 2024-05-28 1:35PM EDT | 2024-06-21 | 9.07 | 8.85 | 9.15 | -0.08 | -0.87% | 28 | 1,419 | 18.05% |
| GS240628C00460000 | 2024-05-28 10:52AM EDT | 2024-06-28 | 11.35 | 10.75 | 11.10 | -0.05 | -0.44% | 4 | 77 | 19.54% |
| GS240705C00460000 | 2024-05-24 3:51PM EDT | 2024-07-05 | 12.18 | 11.65 | 12.35 | 0.00 | - | 1 | 5 | 19.78% |
| GS240719C00460000 | 2024-05-28 1:08PM EDT | 2024-07-19 | 16.52 | 16.05 | 16.35 | +0.54 | +3.38% | 26 | 1,072 | 22.69% |
| GS240816C00460000 | 2024-05-24 2:40PM EDT | 2024-08-16 | 20.96 | 20.20 | 20.55 | 0.00 | - | 16 | 321 | 23.21% |
| GS240920C00460000 | 2024-05-24 10:07AM EDT | 2024-09-20 | 25.75 | 23.85 | 24.40 | 0.00 | - | 1 | 301 | 23.12% |
| GS241018C00460000 | 2024-05-24 3:56PM EDT | 2024-10-18 | 28.40 | 28.40 | 29.00 | 0.00 | - | 3 | 221 | 24.75% |
| GS241115C00460000 | 2024-05-28 11:17AM EDT | 2024-11-15 | 34.00 | 32.60 | 33.15 | -0.23 | -0.67% | 6 | 338 | 25.94% |
| GS241220C00460000 | 2024-05-28 10:46AM EDT | 2024-12-20 | 35.75 | 35.40 | 35.95 | -1.70 | -4.54% | 3 | 283 | 25.68% |
| GS250117C00460000 | 2024-05-28 9:46AM EDT | 2025-01-17 | 39.20 | 38.80 | 39.30 | -1.10 | -2.73% | 2 | 836 | 26.39% |
| GS250321C00460000 | 2024-05-22 1:07PM EDT | 2025-03-21 | 46.00 | 43.85 | 45.25 | 0.00 | - | 2 | 111 | 27.04% |
| GS250620C00460000 | 2024-05-22 12:48PM EDT | 2025-06-20 | 55.35 | 51.70 | 52.90 | 0.00 | - | 1 | 190 | 27.73% |
| GS251219C00460000 | 2024-05-20 1:32PM EDT | 2025-12-19 | 69.18 | 60.20 | 65.60 | 0.00 | - | 1 | 56 | 28.49% |
| GS260116C00460000 | 2024-05-24 10:47AM EDT | 2026-01-16 | 66.70 | 65.10 | 66.35 | 0.00 | - | 2 | 53 | 28.13% |
| GS261218C00460000 | 2024-05-21 10:13AM EDT | 2026-12-18 | 86.05 | 76.00 | 84.90 | 0.00 | - | 1 | 101 | 28.96% |
Putsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240531P00460000 | 2024-05-28 1:28PM EDT | 2024-05-31 | 3.81 | 3.70 | 3.95 | -0.79 | -17.17% | 213 | 587 | 22.88% |
| GS240607P00460000 | 2024-05-28 1:30PM EDT | 2024-06-07 | 6.05 | 5.85 | 6.10 | -0.14 | -2.26% | 66 | 173 | 20.56% |
| GS240614P00460000 | 2024-05-28 11:16AM EDT | 2024-06-14 | 7.00 | 7.50 | 7.80 | -0.20 | -2.78% | 1 | 67 | 20.25% |
| GS240621P00460000 | 2024-05-28 1:29PM EDT | 2024-06-21 | 8.50 | 8.45 | 8.65 | -0.28 | -3.19% | 1,559 | 2,576 | 18.95% |
| GS240628P00460000 | 2024-05-28 11:06AM EDT | 2024-06-28 | 9.83 | 9.65 | 10.10 | -0.07 | -0.71% | 23 | 82 | 19.42% |
| GS240705P00460000 | 2024-05-28 12:10PM EDT | 2024-07-05 | 10.39 | 10.35 | 10.90 | -0.36 | -3.35% | 2 | 5 | 18.92% |
| GS240719P00460000 | 2024-05-28 1:21PM EDT | 2024-07-19 | 13.60 | 13.60 | 13.85 | -0.28 | -2.02% | 21 | 280 | 20.45% |
| GS240816P00460000 | 2024-05-28 11:51AM EDT | 2024-08-16 | 16.12 | 16.20 | 16.45 | -1.68 | -9.44% | 4 | 265 | 19.55% |
| GS240920P00460000 | 2024-05-24 2:12PM EDT | 2024-09-20 | 20.34 | 20.00 | 20.35 | +0.33 | +1.65% | 4 | 74 | 20.11% |
| GS241018P00460000 | 2024-05-24 10:24AM EDT | 2024-10-18 | 22.10 | 23.00 | 23.30 | 0.00 | - | 2 | 34 | 20.62% |
| GS241115P00460000 | 2024-05-28 11:51AM EDT | 2024-11-15 | 25.41 | 25.45 | 25.75 | -0.24 | -0.94% | 3 | 69 | 20.81% |
| GS241220P00460000 | 2024-04-15 12:09PM EDT | 2024-12-20 | 63.90 | 26.65 | 27.40 | 0.00 | - | 2 | 1 | 20.17% |
| GS250117P00460000 | 2024-05-24 3:02PM EDT | 2025-01-17 | 30.70 | 30.35 | 30.75 | 0.00 | - | 2 | 286 | 21.21% |
| GS250321P00460000 | 2024-05-20 2:29PM EDT | 2025-03-21 | 33.13 | 33.65 | 34.55 | 0.00 | - | 2 | 214 | 21.14% |
| GS250620P00460000 | 2024-05-24 2:42PM EDT | 2025-06-20 | 38.95 | 38.85 | 39.70 | 0.00 | - | 1 | 307 | 21.23% |
| GS251219P00460000 | 2024-05-20 1:32PM EDT | 2025-12-19 | 45.65 | 45.10 | 47.45 | 0.00 | - | 1 | 1 | 20.93% |
| GS260116P00460000 | 2024-05-16 9:40AM EDT | 2026-01-16 | 47.55 | 47.40 | 48.50 | 0.00 | - | - | 61 | 20.89% |
