Deutsche Märkte geschlossen
Nikkei 225
38.855,37 -44,65 (-0,11%) Dow Jones 30
38.812,13 -257,46 (-0,66%) Bitcoin EUR
63.073,70 -686,02 (-1,08%) CMC Crypto 200
1.479,50 -16,96 (-1,13%) Nasdaq Compositive
17.002,30 +81,51 (+0,48%) S&P 500
5.300,80 -3,92 (-0,07%)
The Goldman Sachs Group, Inc. (GS)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:59PM EDT. Markt geöffnet.
Strike:465.00
Callsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240531C00465000 | 2024-05-28 3:42PM EDT | 2024-05-31 | 0.82 | 0.79 | 0.84 | -0.88 | -51.76% | 1,293 | 2,028 | 14.43% |
| GS240607C00465000 | 2024-05-28 2:34PM EDT | 2024-06-07 | 2.76 | 2.74 | 2.84 | -1.09 | -28.31% | 148 | 86 | 16.11% |
| GS240614C00465000 | 2024-05-28 3:16PM EDT | 2024-06-14 | 4.50 | 4.65 | 4.80 | -1.50 | -25.00% | 31 | 101 | 17.71% |
| GS240621C00465000 | 2024-05-28 2:57PM EDT | 2024-06-21 | 5.85 | 5.85 | 6.00 | -1.23 | -17.37% | 110 | 811 | 17.61% |
| GS240628C00465000 | 2024-05-28 3:07PM EDT | 2024-06-28 | 7.50 | 7.40 | 7.85 | -1.35 | -15.25% | 20 | 76 | 19.05% |
| GS240719C00465000 | 2024-05-28 2:46PM EDT | 2024-07-19 | 12.60 | 12.60 | 12.85 | -0.95 | -7.01% | 6 | 603 | 22.03% |
| GS240816C00465000 | 2024-05-28 10:14AM EDT | 2024-08-16 | 17.50 | 16.75 | 16.95 | -1.55 | -8.14% | 1 | 23 | 22.58% |
| GS240920C00465000 | 2024-05-28 11:33AM EDT | 2024-09-20 | 22.16 | 20.40 | 20.80 | +0.46 | +2.12% | 4 | 250 | 22.60% |
| GS241018C00465000 | 2024-05-24 3:55PM EDT | 2024-10-18 | 25.95 | 24.85 | 25.25 | 0.00 | - | 1 | 207 | 24.15% |
| GS250117C00465000 | 2024-05-28 11:00AM EDT | 2025-01-17 | 36.85 | 35.20 | 35.50 | -0.30 | -0.81% | 10 | 41 | 25.87% |
Putsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240531P00465000 | 2024-05-28 2:57PM EDT | 2024-05-31 | 8.90 | 8.45 | 9.00 | +1.00 | +12.66% | 109 | 756 | 29.98% |
| GS240607P00465000 | 2024-05-28 10:19AM EDT | 2024-06-07 | 10.40 | 10.05 | 10.40 | +2.05 | +24.55% | 11 | 81 | 22.72% |
| GS240614P00465000 | 2024-05-28 11:16AM EDT | 2024-06-14 | 9.55 | 11.50 | 12.40 | -0.26 | -2.65% | 5 | 39 | 22.83% |
| GS240621P00465000 | 2024-05-28 3:12PM EDT | 2024-06-21 | 12.77 | 12.35 | 12.65 | +0.97 | +8.22% | 20 | 655 | 19.91% |
| GS240628P00465000 | 2024-05-28 2:29PM EDT | 2024-06-28 | 13.45 | 13.30 | 14.05 | +2.35 | +21.17% | 3 | 25 | 20.22% |
| GS240719P00465000 | 2024-05-28 3:07PM EDT | 2024-07-19 | 17.55 | 17.15 | 17.45 | +1.45 | +9.01% | 9 | 534 | 20.63% |
| GS240816P00465000 | 2024-05-28 12:43PM EDT | 2024-08-16 | 18.25 | 19.65 | 20.00 | +0.35 | +1.96% | 8 | 21 | 19.66% |
| GS240920P00465000 | 2024-05-28 11:56AM EDT | 2024-09-20 | 22.20 | 23.55 | 23.85 | -0.55 | -2.42% | 2 | 75 | 20.17% |
| GS241018P00465000 | 2024-05-22 3:34PM EDT | 2024-10-18 | 25.85 | 26.45 | 26.85 | 0.00 | - | 9 | 47 | 20.71% |
| GS250117P00465000 | 2024-05-21 11:05AM EDT | 2025-01-17 | 30.00 | 33.65 | 34.05 | 0.00 | - | 9 | 10 | 21.11% |
