Deutsche Märkte geschlossen
Nikkei 225
38.855,37 -44,65 (-0,11%) Dow Jones 30
38.812,20 -257,39 (-0,66%) Bitcoin EUR
63.073,70 -686,02 (-1,08%) CMC Crypto 200
1.479,50 -16,96 (-1,13%) Nasdaq Compositive
17.002,61 +81,81 (+0,48%) S&P 500
5.301,02 -3,70 (-0,07%)
The Goldman Sachs Group, Inc. (GS)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:59PM EDT. Markt geöffnet.
Strike:500.00
Callsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240531C00500000 | 2024-05-28 2:58PM EDT | 2024-05-31 | 0.01 | 0.01 | 0.07 | -0.04 | -80.00% | 7 | 556 | 35.55% |
| GS240607C00500000 | 2024-05-23 10:10AM EDT | 2024-06-07 | 0.11 | 0.05 | 0.08 | 0.00 | - | 4 | 231 | 21.78% |
| GS240614C00500000 | 2024-05-23 2:26PM EDT | 2024-06-14 | 0.31 | 0.16 | 0.23 | 0.00 | - | 95 | 116 | 19.97% |
| GS240621C00500000 | 2024-05-28 2:35PM EDT | 2024-06-21 | 0.36 | 0.34 | 0.38 | -0.10 | -21.74% | 20 | 1,115 | 18.53% |
| GS240628C00500000 | 2024-05-28 3:08PM EDT | 2024-06-28 | 0.73 | 0.67 | 0.87 | -0.49 | -40.16% | 9 | 297 | 19.46% |
| GS240705C00500000 | 2024-05-24 2:35PM EDT | 2024-07-05 | 1.35 | 0.95 | 1.33 | 0.00 | - | 10 | 10 | 19.57% |
| GS240719C00500000 | 2024-05-28 3:05PM EDT | 2024-07-19 | 2.85 | 2.80 | 2.92 | -0.25 | -8.06% | 13 | 288 | 21.14% |
| GS240816C00500000 | 2024-05-28 11:38AM EDT | 2024-08-16 | 6.00 | 5.20 | 5.35 | +0.30 | +5.26% | 53 | 114 | 21.30% |
| GS240920C00500000 | 2024-05-24 3:57PM EDT | 2024-09-20 | 8.69 | 8.10 | 8.35 | 0.00 | - | 28 | 276 | 21.53% |
| GS241018C00500000 | 2024-05-23 1:43PM EDT | 2024-10-18 | 12.17 | 11.65 | 11.90 | 0.00 | - | 1 | 785 | 22.96% |
| GS241115C00500000 | 2024-05-22 1:34PM EDT | 2024-11-15 | 17.05 | 15.05 | 15.45 | 0.00 | - | 8 | 609 | 24.16% |
| GS241220C00500000 | 2024-05-24 9:33AM EDT | 2024-12-20 | 18.00 | 17.55 | 18.00 | 0.00 | - | 1 | 126 | 24.02% |
| GS250117C00500000 | 2024-05-28 3:25PM EDT | 2025-01-17 | 21.00 | 20.65 | 20.95 | -0.35 | -1.64% | 33 | 1,758 | 24.68% |
| GS250321C00500000 | 2024-05-28 11:52AM EDT | 2025-03-21 | 26.64 | 25.10 | 26.50 | -2.39 | -8.23% | 1 | 172 | 25.41% |
| GS250620C00500000 | 2024-05-23 10:33AM EDT | 2025-06-20 | 33.93 | 32.30 | 33.40 | 0.00 | - | 1 | 134 | 25.97% |
| GS251219C00500000 | 2024-05-14 1:48PM EDT | 2025-12-19 | 46.10 | 43.15 | 46.00 | 0.00 | - | 5 | 53 | 26.98% |
| GS260116C00500000 | 2024-05-23 10:52AM EDT | 2026-01-16 | 46.05 | 45.10 | 47.00 | 0.00 | - | 4 | 190 | 26.77% |
| GS261218C00500000 | 2024-05-22 10:19AM EDT | 2026-12-18 | 61.05 | 60.05 | 64.35 | 0.00 | - | 1 | 18 | 27.34% |
Putsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240531P00500000 | 2024-05-28 10:51AM EDT | 2024-05-31 | 40.27 | 40.50 | 44.90 | +6.27 | +18.44% | 2 | 225 | 69.73% |
| GS240621P00500000 | 2024-05-22 10:15AM EDT | 2024-06-21 | 35.20 | 42.00 | 43.60 | 0.00 | - | 4 | 6 | 31.18% |
| GS240628P00500000 | 2024-05-23 3:30PM EDT | 2024-06-28 | 44.00 | 39.50 | 45.35 | 0.00 | - | 12 | 14 | 32.44% |
| GS240719P00500000 | 2024-05-16 3:39PM EDT | 2024-07-19 | 38.37 | 42.70 | 44.40 | 0.00 | - | 3 | 5 | 23.22% |
| GS240816P00500000 | 2024-05-23 11:05AM EDT | 2024-08-16 | 44.10 | 42.30 | 45.80 | 0.00 | - | 1 | 2 | 21.13% |
| GS240920P00500000 | 2024-05-23 1:42PM EDT | 2024-09-20 | 45.84 | 46.15 | 47.05 | 0.00 | - | 1 | 1 | 19.28% |
| GS241018P00500000 | 2024-05-24 11:06AM EDT | 2024-10-18 | 45.00 | 48.15 | 49.00 | 0.00 | - | 1 | 4 | 19.43% |
| GS241115P00500000 | 2024-05-14 1:09PM EDT | 2024-11-15 | 51.00 | 50.10 | 50.95 | 0.00 | - | 2 | 2 | 19.63% |
| GS241220P00500000 | 2024-05-23 10:46AM EDT | 2024-12-20 | 52.45 | 51.90 | 53.50 | 0.00 | - | - | 2 | 20.02% |
| GS250117P00500000 | 2024-05-15 11:21AM EDT | 2025-01-17 | 51.71 | 53.80 | 55.40 | 0.00 | - | 110 | 48 | 20.23% |
| GS250321P00500000 | 2024-04-24 11:10AM EDT | 2025-03-21 | 84.00 | 54.75 | 58.50 | 0.00 | - | - | 3 | 20.00% |
| GS250620P00500000 | 2024-05-28 9:30AM EDT | 2025-06-20 | 60.65 | 55.50 | 63.45 | -25.85 | -29.88% | 2 | 3 | 20.28% |
| GS251219P00500000 | 2024-05-09 12:09PM EDT | 2025-12-19 | 71.83 | 66.65 | 69.65 | 0.00 | - | 1 | 1 | 19.54% |
| GS261218P00500000 | 2024-05-22 11:15AM EDT | 2026-12-18 | 75.25 | 74.00 | 82.95 | 0.00 | - | 50 | 152 | 19.88% |
