Deutsche Märkte geschlossen
DAX
18.906,92 -5,65 (-0,03%) Euro Stoxx 50
4.957,98 -8,29 (-0,17%) Dow Jones 30
41.563,08 +228,03 (+0,55%) Gold
2.536,00 -24,30 (-0,95%) EUR/USD
1,1053 -0,0028 (-0,25%) Bitcoin EUR
52.879,94 -597,20 (-1,12%)
The Goldman Sachs Group, Inc. (GS)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür6. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240906C00400000 | 2024-08-27 9:33AM EDT | 400.00 | 107.58 | 108.30 | 112.90 | 0.00 | - | 1 | 0 | 90.82% |
| GS240906C00415000 | 2024-08-16 11:45AM EDT | 415.00 | 85.94 | 93.35 | 97.95 | 0.00 | - | 1 | 0 | 80.47% |
| GS240906C00425000 | 2024-08-05 12:11PM EDT | 425.00 | 41.84 | 83.35 | 87.95 | 0.00 | - | - | 0 | 72.46% |
| GS240906C00430000 | 2024-08-05 10:52AM EDT | 430.00 | 33.00 | 79.85 | 83.00 | 0.00 | - | - | 0 | 83.59% |
| GS240906C00435000 | 2024-08-29 3:21PM EDT | 435.00 | 76.65 | 74.85 | 76.50 | 0.00 | - | 5 | 0 | 65.19% |
| GS240906C00440000 | 2024-08-29 1:48PM EDT | 440.00 | 67.35 | 68.55 | 71.50 | -4.78 | -6.63% | 2 | 2 | 75.44% |
| GS240906C00445000 | 2024-08-30 11:21AM EDT | 445.00 | 61.43 | 63.50 | 66.50 | -5.17 | -7.76% | 12 | 11 | 70.85% |
| GS240906C00450000 | 2024-08-20 1:03PM EDT | 450.00 | 51.30 | 58.75 | 61.50 | 0.00 | - | 1 | 0 | 66.26% |
| GS240906C00455000 | 2024-08-06 10:46AM EDT | 455.00 | 26.20 | 55.00 | 56.55 | 0.00 | - | - | 0 | 51.34% |
| GS240906C00460000 | 2024-08-29 3:32PM EDT | 460.00 | 50.10 | 48.60 | 51.55 | 0.00 | - | 100 | 0 | 57.59% |
| GS240906C00465000 | 2024-08-29 3:21PM EDT | 465.00 | 44.70 | 43.75 | 46.60 | 0.00 | - | 15 | 0 | 53.44% |
| GS240906C00470000 | 2024-08-29 3:21PM EDT | 470.00 | 41.70 | 38.75 | 41.60 | 0.00 | - | 15 | 0 | 48.73% |
| GS240906C00475000 | 2024-08-29 3:21PM EDT | 475.00 | 36.60 | 35.00 | 36.60 | 0.00 | - | 5 | 0 | 43.99% |
| GS240906C00480000 | 2024-08-30 2:07PM EDT | 480.00 | 28.20 | 30.05 | 31.70 | -2.45 | -7.99% | 107 | 0 | 40.02% |
| GS240906C00482500 | 2024-08-30 11:57AM EDT | 482.50 | 24.92 | 27.60 | 29.25 | -3.33 | -11.79% | 7 | 0 | 37.94% |
| GS240906C00485000 | 2024-08-30 2:19PM EDT | 485.00 | 23.42 | 25.20 | 26.70 | -2.38 | -9.22% | 1 | 2 | 35.07% |
| GS240906C00487500 | 2024-08-29 3:21PM EDT | 487.50 | 23.30 | 23.00 | 24.40 | 0.00 | - | 23 | 7 | 33.95% |
| GS240906C00490000 | 2024-08-30 11:58AM EDT | 490.00 | 18.44 | 20.65 | 22.00 | -1.26 | -6.40% | 11 | 5 | 31.98% |
| GS240906C00492500 | 2024-08-29 2:23PM EDT | 492.50 | 19.66 | 16.80 | 19.70 | 0.00 | - | 4 | 1 | 30.51% |
| GS240906C00495000 | 2024-08-30 9:56AM EDT | 495.00 | 15.50 | 16.10 | 17.40 | -0.75 | -4.62% | 21 | 45 | 28.82% |
| GS240906C00497500 | 2024-08-29 1:09PM EDT | 497.50 | 13.91 | 13.80 | 15.20 | 0.00 | - | 100 | 85 | 27.43% |
| GS240906C00500000 | 2024-08-30 2:51PM EDT | 500.00 | 10.41 | 11.70 | 12.90 | -0.90 | -7.96% | 33 | 110 | 25.29% |
| GS240906C00502500 | 2024-08-30 3:10PM EDT | 502.50 | 8.30 | 9.90 | 11.15 | -0.05 | -0.60% | 26 | 111 | 25.32% |
| GS240906C00505000 | 2024-08-30 3:57PM EDT | 505.00 | 9.20 | 8.30 | 8.85 | +1.89 | +25.85% | 84 | 525 | 22.55% |
| GS240906C00507500 | 2024-08-30 3:55PM EDT | 507.50 | 7.25 | 6.60 | 7.20 | +0.97 | +15.45% | 128 | 226 | 21.97% |
| GS240906C00510000 | 2024-08-30 3:59PM EDT | 510.00 | 5.90 | 5.30 | 5.75 | +0.35 | +6.31% | 665 | 383 | 21.55% |
| GS240906C00512500 | 2024-08-30 3:59PM EDT | 512.50 | 4.40 | 4.10 | 4.45 | 0.00 | - | 178 | 165 | 21.03% |
| GS240906C00515000 | 2024-08-30 3:57PM EDT | 515.00 | 3.60 | 3.05 | 3.40 | +0.05 | +1.41% | 199 | 380 | 20.78% |
| GS240906C00520000 | 2024-08-30 3:58PM EDT | 520.00 | 1.79 | 1.58 | 1.81 | -0.28 | -13.53% | 429 | 732 | 20.20% |
| GS240906C00525000 | 2024-08-30 3:55PM EDT | 525.00 | 0.87 | 0.73 | 0.87 | -0.35 | -28.69% | 155 | 1,238 | 19.85% |
| GS240906C00530000 | 2024-08-30 3:57PM EDT | 530.00 | 0.38 | 0.31 | 0.39 | -0.23 | -37.70% | 206 | 234 | 19.80% |
| GS240906C00535000 | 2024-08-30 12:41PM EDT | 535.00 | 0.18 | 0.13 | 0.18 | -0.16 | -47.06% | 202 | 233 | 20.22% |
| GS240906C00540000 | 2024-08-30 3:55PM EDT | 540.00 | 0.10 | 0.06 | 0.09 | -0.12 | -54.55% | 10 | 92 | 21.00% |
| GS240906C00545000 | 2024-08-29 2:53PM EDT | 545.00 | 0.08 | 0.00 | 0.14 | -0.01 | -11.11% | 11 | 71 | 25.49% |
| GS240906C00550000 | 2024-08-29 2:35PM EDT | 550.00 | 0.08 | 0.00 | 0.26 | 0.00 | - | 10 | 27 | 31.42% |
| GS240906C00555000 | 2024-08-27 9:41AM EDT | 555.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 10 | 7 | 27.25% |
| GS240906C00565000 | 2024-08-19 12:49PM EDT | 565.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 10 | 11 | 40.23% |
| GS240906C00570000 | 2024-07-31 2:47PM EDT | 570.00 | 1.14 | 0.00 | 0.25 | 0.00 | - | - | 1 | 43.07% |
| GS240906C00580000 | 2024-07-30 12:55PM EDT | 580.00 | 0.06 | 0.01 | 0.24 | 0.00 | - | - | 1 | 48.39% |
Putsfür6. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240906P00300000 | 2024-08-30 2:06PM EDT | 300.00 | 0.02 | 0.00 | 0.22 | -0.33 | -94.29% | 1,000 | 2 | 158.20% |
| GS240906P00310000 | 2024-08-05 9:57AM EDT | 310.00 | 1.37 | 0.00 | 0.25 | 0.00 | - | - | 20 | 151.37% |
| GS240906P00315000 | 2024-08-05 3:35PM EDT | 315.00 | 0.68 | 0.00 | 0.25 | 0.00 | - | - | 101 | 146.88% |
| GS240906P00320000 | 2024-08-05 9:59AM EDT | 320.00 | 1.43 | 0.00 | 0.25 | 0.00 | - | - | 30 | 142.58% |
| GS240906P00325000 | 2024-08-05 9:59AM EDT | 325.00 | 1.71 | 0.00 | 0.25 | 0.00 | - | - | 34 | 138.28% |
| GS240906P00330000 | 2024-08-05 9:59AM EDT | 330.00 | 1.93 | 0.00 | 0.25 | 0.00 | - | - | 12 | 133.98% |
| GS240906P00335000 | 2024-08-05 9:59AM EDT | 335.00 | 2.11 | 0.00 | 0.25 | 0.00 | - | - | 6 | 129.69% |
| GS240906P00340000 | 2024-08-09 10:06AM EDT | 340.00 | 2.33 | 0.00 | 0.01 | 0.00 | - | - | 454 | 93.75% |
| GS240906P00345000 | 2024-08-08 10:13AM EDT | 345.00 | 0.31 | 0.00 | 0.01 | 0.00 | - | - | 168 | 90.63% |
| GS240906P00350000 | 2024-08-09 9:53AM EDT | 350.00 | 0.28 | 0.00 | 0.25 | 0.00 | - | - | 90 | 117.38% |
| GS240906P00355000 | 2024-08-05 12:19PM EDT | 355.00 | 1.19 | 0.00 | 0.25 | 0.00 | - | - | 41 | 113.28% |
| GS240906P00360000 | 2024-08-05 9:59AM EDT | 360.00 | 2.87 | 0.00 | 0.25 | 0.00 | - | - | 41 | 109.38% |
| GS240906P00365000 | 2024-08-22 12:35PM EDT | 365.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 1 | 22 | 105.47% |
| GS240906P00370000 | 2024-08-15 10:04AM EDT | 370.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 16 | 30 | 101.56% |
| GS240906P00375000 | 2024-08-15 3:51PM EDT | 375.00 | 0.06 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 97.66% |
| GS240906P00380000 | 2024-08-12 3:24PM EDT | 380.00 | 0.38 | 0.00 | 0.25 | 0.00 | - | 20 | 24 | 93.95% |
| GS240906P00395000 | 2024-08-20 12:24PM EDT | 395.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 0 | 82.81% |
| GS240906P00400000 | 2024-08-09 9:40AM EDT | 400.00 | 0.95 | 0.00 | 0.26 | 0.00 | - | - | 3 | 79.49% |
| GS240906P00410000 | 2024-08-13 12:27PM EDT | 410.00 | 0.67 | 0.00 | 0.26 | 0.00 | - | 1 | 22 | 72.27% |
| GS240906P00415000 | 2024-08-22 2:11PM EDT | 415.00 | 0.14 | 0.00 | 0.09 | 0.00 | - | 3 | 3 | 60.94% |
| GS240906P00420000 | 2024-08-30 3:00PM EDT | 420.00 | 0.02 | 0.00 | 0.10 | -0.12 | -85.71% | 1 | 1 | 58.20% |
| GS240906P00425000 | 2024-08-30 11:26AM EDT | 425.00 | 0.03 | 0.00 | 0.28 | -0.07 | -70.00% | 30 | 39 | 62.31% |
| GS240906P00430000 | 2024-08-27 3:02PM EDT | 430.00 | 0.04 | 0.00 | 0.29 | 0.00 | - | 5 | 42 | 58.98% |
| GS240906P00435000 | 2024-08-29 2:34PM EDT | 435.00 | 0.05 | 0.03 | 0.09 | 0.00 | - | 16 | 38 | 52.15% |
| GS240906P00440000 | 2024-08-30 1:07PM EDT | 440.00 | 0.18 | 0.00 | 0.11 | +0.06 | +50.00% | 1 | 76 | 50.10% |
| GS240906P00445000 | 2024-08-28 2:49PM EDT | 445.00 | 0.07 | 0.01 | 0.34 | -0.18 | -72.00% | 1 | 31 | 55.18% |
| GS240906P00450000 | 2024-08-29 2:36PM EDT | 450.00 | 0.09 | 0.03 | 0.24 | 0.00 | - | 35 | 134 | 48.54% |
| GS240906P00455000 | 2024-08-30 3:02PM EDT | 455.00 | 0.10 | 0.03 | 0.36 | 0.00 | - | 11 | 142 | 47.95% |
| GS240906P00460000 | 2024-08-30 3:43PM EDT | 460.00 | 0.06 | 0.04 | 0.29 | -0.09 | -60.00% | 129 | 239 | 42.53% |
| GS240906P00465000 | 2024-08-30 3:45PM EDT | 465.00 | 0.10 | 0.07 | 0.11 | -0.08 | -44.44% | 125 | 154 | 33.30% |
| GS240906P00470000 | 2024-08-30 3:00PM EDT | 470.00 | 0.13 | 0.10 | 0.14 | -0.19 | -59.38% | 96 | 263 | 31.06% |
| GS240906P00475000 | 2024-08-30 3:50PM EDT | 475.00 | 0.17 | 0.15 | 0.19 | -0.25 | -59.52% | 164 | 465 | 29.00% |
| GS240906P00477500 | 2024-08-30 1:29PM EDT | 477.50 | 0.31 | 0.18 | 0.22 | -0.12 | -27.91% | 7 | 29 | 27.93% |
| GS240906P00480000 | 2024-08-30 3:50PM EDT | 480.00 | 0.23 | 0.22 | 0.26 | -0.29 | -55.77% | 209 | 143 | 26.86% |
| GS240906P00482500 | 2024-08-30 3:46PM EDT | 482.50 | 0.34 | 0.26 | 0.32 | -0.34 | -50.00% | 69 | 50 | 26.00% |
| GS240906P00485000 | 2024-08-30 3:24PM EDT | 485.00 | 0.39 | 0.32 | 0.38 | -0.55 | -58.51% | 81 | 217 | 24.93% |
| GS240906P00487500 | 2024-08-30 2:22PM EDT | 487.50 | 0.61 | 0.41 | 0.48 | -0.46 | -42.99% | 58 | 47 | 24.15% |
| GS240906P00490000 | 2024-08-30 3:33PM EDT | 490.00 | 0.53 | 0.52 | 0.60 | -0.87 | -62.14% | 165 | 200 | 23.27% |
| GS240906P00492500 | 2024-08-30 3:29PM EDT | 492.50 | 0.96 | 0.67 | 0.77 | -0.86 | -47.25% | 48 | 140 | 22.53% |
| GS240906P00495000 | 2024-08-30 3:55PM EDT | 495.00 | 0.86 | 0.88 | 1.01 | -1.14 | -57.00% | 111 | 185 | 21.92% |
| GS240906P00497500 | 2024-08-30 3:50PM EDT | 497.50 | 1.15 | 1.17 | 1.33 | -1.51 | -56.77% | 45 | 117 | 21.39% |
| GS240906P00500000 | 2024-08-30 3:57PM EDT | 500.00 | 1.50 | 1.57 | 1.74 | -1.90 | -55.88% | 64 | 121 | 20.84% |
| GS240906P00502500 | 2024-08-30 3:53PM EDT | 502.50 | 2.21 | 2.11 | 2.30 | -1.92 | -46.49% | 38 | 77 | 20.46% |
| GS240906P00505000 | 2024-08-30 3:57PM EDT | 505.00 | 2.65 | 2.81 | 3.10 | -2.41 | -47.63% | 815 | 125 | 20.48% |
| GS240906P00507500 | 2024-08-30 3:57PM EDT | 507.50 | 3.47 | 3.65 | 4.00 | -2.68 | -43.58% | 117 | 83 | 20.22% |
| GS240906P00510000 | 2024-08-30 3:54PM EDT | 510.00 | 4.90 | 4.70 | 5.10 | -2.50 | -33.78% | 79 | 105 | 20.02% |
| GS240906P00512500 | 2024-08-30 3:57PM EDT | 512.50 | 5.66 | 5.95 | 6.40 | -4.04 | -41.65% | 21 | 21 | 19.87% |
| GS240906P00515000 | 2024-08-30 10:43AM EDT | 515.00 | 9.60 | 7.40 | 7.95 | -4.60 | -32.39% | 6 | 25 | 19.97% |
| GS240906P00520000 | 2024-08-30 3:18PM EDT | 520.00 | 13.72 | 10.45 | 11.85 | -1.08 | -7.30% | 3 | 16 | 21.62% |
| GS240906P00525000 | 2024-08-30 2:11PM EDT | 525.00 | 15.74 | 14.50 | 16.20 | -11.96 | -43.18% | 3 | 13 | 23.57% |
| GS240906P00540000 | 2024-08-19 11:39AM EDT | 540.00 | 33.07 | 28.95 | 30.65 | -4.27 | -11.44% | 1 | 1 | 32.74% |
| GS240906P00550000 | 2024-07-31 12:33PM EDT | 550.00 | 38.00 | 38.95 | 40.65 | 0.00 | - | - | 2 | 40.37% |
