Deutsche Märkte öffnen in 4 Stunden 39 Minuten
Nikkei 225
38.741,00 -114,37 (-0,29%) Dow Jones 30
38.852,86 -216,74 (-0,55%) Bitcoin EUR
63.122,18 -205,02 (-0,32%) CMC Crypto 200
1.447,14 -49,32 (-3,30%) Nasdaq Compositive
17.019,88 +99,08 (+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:470.00
Callsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240531C00470000 | 2024-05-28 3:59PM EDT | 2024-05-31 | 0.30 | 0.27 | 0.32 | -0.28 | -48.28% | 359 | 1,995 | 18.07% |
| GS240607C00470000 | 2024-05-28 3:59PM EDT | 2024-06-07 | 1.64 | 1.51 | 1.79 | -0.36 | -18.00% | 87 | 161 | 17.69% |
| GS240614C00470000 | 2024-05-28 3:55PM EDT | 2024-06-14 | 3.18 | 3.05 | 3.45 | -0.97 | -23.37% | 28 | 46 | 18.65% |
| GS240621C00470000 | 2024-05-28 3:19PM EDT | 2024-06-21 | 4.10 | 4.15 | 4.50 | -1.10 | -21.15% | 331 | 1,522 | 18.20% |
| GS240628C00470000 | 2024-05-28 1:56PM EDT | 2024-06-28 | 6.29 | 5.60 | 6.25 | -0.20 | -3.08% | 15 | 80 | 19.56% |
| GS240705C00470000 | 2024-05-24 2:40PM EDT | 2024-07-05 | 7.95 | 6.40 | 7.15 | 0.00 | - | 9 | 6 | 19.28% |
| GS240719C00470000 | 2024-05-28 11:58AM EDT | 2024-07-19 | 11.85 | 10.55 | 11.05 | +0.05 | +0.42% | 4 | 517 | 22.32% |
| GS240816C00470000 | 2024-05-28 2:25PM EDT | 2024-08-16 | 14.80 | 14.45 | 15.05 | -0.93 | -5.91% | 4 | 223 | 22.73% |
| GS240920C00470000 | 2024-05-28 12:05PM EDT | 2024-09-20 | 19.55 | 18.05 | 18.80 | +1.10 | +5.96% | 2 | 362 | 22.63% |
| GS241018C00470000 | 2024-05-28 12:54PM EDT | 2024-10-18 | 24.13 | 22.45 | 23.05 | -0.77 | -3.09% | 5 | 144 | 24.01% |
| GS241115C00470000 | 2024-05-28 2:25PM EDT | 2024-11-15 | 27.00 | 26.55 | 27.25 | +0.29 | +1.09% | 3 | 137 | 25.30% |
| GS241220C00470000 | 2024-05-28 1:02PM EDT | 2024-12-20 | 30.55 | 29.30 | 30.25 | -1.73 | -5.36% | 1 | 63 | 25.23% |
| GS250117C00470000 | 2024-05-28 1:02PM EDT | 2025-01-17 | 33.90 | 32.75 | 33.60 | -1.85 | -5.17% | 1 | 368 | 25.95% |
| GS250321C00470000 | 2024-05-24 10:43AM EDT | 2025-03-21 | 40.77 | 37.60 | 39.40 | 0.00 | - | 1 | 39 | 26.54% |
| GS250620C00470000 | 2024-05-23 11:05AM EDT | 2025-06-20 | 46.30 | 45.30 | 47.80 | 0.00 | - | 2 | 222 | 27.66% |
| GS251219C00470000 | 2024-04-19 11:36AM EDT | 2025-12-19 | 32.27 | 62.25 | 65.20 | 0.00 | - | 4 | 29 | 30.45% |
| GS260116C00470000 | 2024-05-28 1:21PM EDT | 2026-01-16 | 60.63 | 56.90 | 61.90 | +0.33 | +0.55% | 17 | 41 | 28.31% |
| GS261218C00470000 | 2024-05-28 1:21PM EDT | 2026-12-18 | 75.61 | 70.00 | 79.50 | -8.59 | -10.20% | 2 | 19 | 28.72% |
Putsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240531P00470000 | 2024-05-28 11:10AM EDT | 2024-05-31 | 10.60 | 11.00 | 14.15 | -0.43 | -3.90% | 3 | 204 | 47.88% |
| GS240607P00470000 | 2024-05-28 3:50PM EDT | 2024-06-07 | 14.16 | 12.60 | 14.60 | +3.24 | +29.67% | 7 | 46 | 27.88% |
| GS240614P00470000 | 2024-05-23 1:20PM EDT | 2024-06-14 | 14.55 | 13.65 | 15.70 | 0.00 | - | 4 | 31 | 24.42% |
| GS240621P00470000 | 2024-05-28 3:59PM EDT | 2024-06-21 | 16.00 | 15.10 | 16.10 | +1.34 | +9.14% | 8 | 276 | 21.47% |
| GS240628P00470000 | 2024-05-24 10:44AM EDT | 2024-06-28 | 14.50 | 14.90 | 17.45 | 0.00 | - | 1 | 45 | 21.57% |
| GS240719P00470000 | 2024-05-28 3:37PM EDT | 2024-07-19 | 19.90 | 19.40 | 20.65 | +0.70 | +3.65% | 8 | 223 | 21.45% |
| GS240816P00470000 | 2024-05-28 11:32AM EDT | 2024-08-16 | 20.70 | 21.60 | 23.10 | +0.15 | +0.73% | 3 | 132 | 20.21% |
| GS240920P00470000 | 2024-05-28 10:02AM EDT | 2024-09-20 | 25.20 | 25.65 | 26.55 | +0.23 | +0.92% | 1 | 195 | 20.25% |
| GS241018P00470000 | 2024-05-22 12:43PM EDT | 2024-10-18 | 26.50 | 28.40 | 29.50 | 0.00 | - | 4 | 51 | 20.75% |
| GS241115P00470000 | 2024-05-24 3:17PM EDT | 2024-11-15 | 30.60 | 31.10 | 32.10 | 0.00 | - | 3 | 34 | 21.06% |
| GS241220P00470000 | 2024-05-22 10:14AM EDT | 2024-12-20 | 30.60 | 32.95 | 34.45 | 0.00 | - | 3 | 11 | 20.90% |
| GS250117P00470000 | 2024-05-24 3:42PM EDT | 2025-01-17 | 35.05 | 35.60 | 37.15 | 0.00 | - | 8 | 322 | 21.45% |
| GS250321P00470000 | 2024-05-22 3:49PM EDT | 2025-03-21 | 39.45 | 37.45 | 40.25 | 0.00 | - | 4 | 10 | 20.92% |
| GS250620P00470000 | 2024-05-22 2:32PM EDT | 2025-06-20 | 44.80 | 42.75 | 45.30 | 0.00 | - | 5 | 62 | 20.97% |
| GS260116P00470000 | 2024-05-17 3:51PM EDT | 2026-01-16 | 51.00 | 52.05 | 56.70 | 0.00 | - | 1 | 2 | 21.76% |
| GS261218P00470000 | 2024-05-20 12:38PM EDT | 2026-12-18 | 57.70 | 58.00 | 66.25 | 0.00 | - | 4 | 4 | 20.69% |
