Deutsche Märkte öffnen in 5 Stunden
Nikkei 225
38.684,00 -171,37 (-0,44%) Dow Jones 30
38.852,86 -216,74 (-0,55%) Bitcoin EUR
63.112,36 -50,55 (-0,08%) CMC Crypto 200
1.446,95 -49,51 (-3,23%) 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:480.00
Callsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240531C00480000 | 2024-05-28 3:56PM EDT | 2024-05-31 | 0.07 | 0.04 | 0.09 | -0.06 | -46.15% | 271 | 489 | 23.88% |
| GS240607C00480000 | 2024-05-28 2:58PM EDT | 2024-06-07 | 0.44 | 0.41 | 0.53 | -0.19 | -30.16% | 153 | 180 | 18.56% |
| GS240614C00480000 | 2024-05-28 3:50PM EDT | 2024-06-14 | 1.22 | 1.18 | 1.59 | -0.49 | -28.65% | 59 | 246 | 19.53% |
| GS240621C00480000 | 2024-05-28 3:51PM EDT | 2024-06-21 | 1.97 | 1.89 | 2.22 | -0.52 | -20.88% | 205 | 1,961 | 18.52% |
| GS240628C00480000 | 2024-05-28 10:20AM EDT | 2024-06-28 | 3.50 | 2.66 | 3.45 | +0.23 | +7.03% | 1 | 28 | 19.46% |
| GS240705C00480000 | 2024-05-24 1:08PM EDT | 2024-07-05 | 4.60 | 3.55 | 4.20 | 0.00 | - | 3 | 3 | 19.19% |
| GS240719C00480000 | 2024-05-28 3:55PM EDT | 2024-07-19 | 7.20 | 7.05 | 7.35 | -0.78 | -9.77% | 11 | 506 | 21.75% |
| GS240816C00480000 | 2024-05-24 2:37PM EDT | 2024-08-16 | 11.60 | 10.55 | 11.10 | 0.00 | - | 13 | 285 | 22.30% |
| GS240920C00480000 | 2024-05-24 11:01AM EDT | 2024-09-20 | 15.95 | 14.05 | 14.65 | 0.00 | - | 3 | 159 | 22.22% |
| GS241018C00480000 | 2024-05-24 2:55PM EDT | 2024-10-18 | 19.47 | 18.20 | 19.00 | 0.00 | - | 4 | 268 | 23.83% |
| GS241115C00480000 | 2024-05-28 11:55AM EDT | 2024-11-15 | 23.80 | 22.20 | 22.80 | +0.50 | +2.15% | 1 | 61 | 24.88% |
| GS241220C00480000 | 2024-05-23 9:35AM EDT | 2024-12-20 | 27.00 | 24.85 | 25.65 | 0.00 | - | 1 | 71 | 24.76% |
| GS250117C00480000 | 2024-05-28 11:52AM EDT | 2025-01-17 | 29.85 | 28.20 | 29.05 | +0.55 | +1.88% | 1 | 653 | 25.56% |
| GS250321C00480000 | 2024-05-24 10:43AM EDT | 2025-03-21 | 35.90 | 33.00 | 35.60 | 0.00 | - | 1 | 17 | 26.66% |
| GS250620C00480000 | 2024-05-21 3:36PM EDT | 2025-06-20 | 47.33 | 40.45 | 43.20 | 0.00 | - | 18 | 149 | 27.34% |
| GS251219C00480000 | 2024-05-15 3:10PM EDT | 2025-12-19 | 56.28 | 50.45 | 54.70 | 0.00 | - | 2 | 36 | 27.57% |
| GS260116C00480000 | 2024-05-21 11:06AM EDT | 2026-01-16 | 60.05 | 52.55 | 56.75 | 0.00 | - | 5 | 35 | 27.79% |
| GS261218C00480000 | 2024-05-23 3:15PM EDT | 2026-12-18 | 69.35 | 66.05 | 73.65 | 0.00 | - | 1 | 112 | 28.02% |
Putsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240531P00480000 | 2024-05-20 2:17PM EDT | 2024-05-31 | 18.00 | 19.65 | 25.25 | 0.00 | - | 8 | 16 | 52.73% |
| GS240607P00480000 | 2024-05-22 10:53AM EDT | 2024-06-07 | 17.45 | 21.60 | 24.45 | 0.00 | - | - | 7 | 37.67% |
| GS240614P00480000 | 2024-05-16 9:55AM EDT | 2024-06-14 | 21.00 | 22.35 | 24.05 | 0.00 | - | - | 1 | 27.63% |
| GS240621P00480000 | 2024-05-20 2:06PM EDT | 2024-06-21 | 19.20 | 22.70 | 24.25 | 0.00 | - | 2 | 1 | 23.79% |
| GS240628P00480000 | 2024-05-28 9:44AM EDT | 2024-06-28 | 22.00 | 22.25 | 25.25 | 0.00 | - | 1 | 0 | 23.22% |
| GS240719P00480000 | 2024-05-28 3:45PM EDT | 2024-07-19 | 26.80 | 26.05 | 27.20 | +3.17 | +13.42% | 14 | 9 | 21.20% |
| GS240816P00480000 | 2024-05-21 1:22PM EDT | 2024-08-16 | 22.45 | 25.65 | 32.25 | 0.00 | - | 1 | 7 | 23.50% |
| GS240920P00480000 | 2024-05-22 2:32PM EDT | 2024-09-20 | 32.05 | 31.55 | 32.65 | 0.00 | - | 114 | 215 | 20.01% |
| GS241018P00480000 | 2024-05-22 11:50AM EDT | 2024-10-18 | 31.55 | 33.35 | 35.35 | 0.00 | - | 3 | 59 | 20.41% |
| GS241115P00480000 | 2024-05-23 3:59PM EDT | 2024-11-15 | 38.35 | 36.60 | 37.70 | 0.00 | - | 6 | 31 | 20.60% |
| GS241220P00480000 | 2024-05-21 3:56PM EDT | 2024-12-20 | 34.40 | 37.50 | 40.25 | 0.00 | - | 4 | 24 | 20.66% |
| GS250117P00480000 | 2024-05-28 1:01PM EDT | 2025-01-17 | 40.70 | 40.25 | 42.60 | +0.15 | +0.37% | 3 | 123 | 21.01% |
| GS250321P00480000 | 2024-04-24 11:10AM EDT | 2025-03-21 | 68.60 | 42.15 | 45.80 | 0.00 | - | - | 3 | 20.61% |
| GS250620P00480000 | 2024-05-24 2:42PM EDT | 2025-06-20 | 48.40 | 47.65 | 50.30 | 0.00 | - | 1 | 256 | 20.43% |
| GS251219P00480000 | 2024-05-09 3:41PM EDT | 2025-12-19 | 59.65 | 55.65 | 61.25 | 0.00 | - | 17 | 17 | 21.65% |
| GS260116P00480000 | 2023-12-14 11:06AM EDT | 2026-01-16 | 103.22 | 105.00 | 113.95 | 0.00 | - | - | 5 | 43.74% |
