Deutsche Märkte geschlossen
DAX
18.301,90 -274,60 (-1,48%) Euro Stoxx 50
4.738,06 -77,09 (-1,60%) Dow Jones 30
40.345,41 -410,39 (-1,01%) Gold
2.526,80 -16,30 (-0,64%) EUR/USD
1,1089 -0,0023 (-0,21%) Bitcoin EUR
48.995,62 +7,12 (+0,01%)
The Goldman Sachs Group, Inc. (GS)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:460.00
Callsfür13. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240913C00460000 | 2024-08-30 10:39AM EDT | 2024-09-13 | 48.50 | 20.35 | 22.55 | 0.00 | - | 10 | 10 | 40.66% |
| GS240920C00460000 | 2024-09-06 1:38PM EDT | 2024-09-20 | 23.90 | 22.85 | 24.95 | -7.70 | -24.37% | 2 | 28 | 36.29% |
| GS240927C00460000 | 2024-08-23 1:02PM EDT | 2024-09-27 | 49.00 | 23.40 | 27.10 | 0.00 | - | 1 | 1 | 34.98% |
| GS241004C00460000 | 2024-09-04 11:15AM EDT | 2024-10-04 | 39.45 | 24.95 | 28.80 | +39.45 | - | - | 1 | 33.85% |
| GS241018C00460000 | 2024-09-06 3:36PM EDT | 2024-10-18 | 32.35 | 32.65 | 33.35 | -8.80 | -21.39% | 6 | 429 | 35.33% |
| GS241115C00460000 | 2024-09-06 3:52PM EDT | 2024-11-15 | 38.55 | 37.60 | 39.70 | -7.15 | -15.65% | 2 | 450 | 35.43% |
| GS241220C00460000 | 2024-09-06 2:37PM EDT | 2024-12-20 | 41.54 | 41.65 | 43.40 | -8.83 | -17.53% | 146 | 287 | 32.69% |
| GS250117C00460000 | 2024-09-06 2:18PM EDT | 2025-01-17 | 45.90 | 46.55 | 47.40 | -5.05 | -9.91% | 1 | 895 | 32.67% |
| GS250221C00460000 | 2024-08-28 1:57PM EDT | 2025-02-21 | 61.98 | 50.35 | 51.55 | 0.00 | - | - | 5 | 32.40% |
| GS250321C00460000 | 2024-09-03 11:11AM EDT | 2025-03-21 | 58.74 | 52.20 | 54.55 | 0.00 | - | 1 | 138 | 32.23% |
| GS250620C00460000 | 2024-09-03 10:22AM EDT | 2025-06-20 | 67.73 | 60.20 | 62.50 | 0.00 | - | 1 | 215 | 31.50% |
| GS250815C00460000 | 2024-08-26 10:32AM EDT | 2025-08-15 | 86.62 | 64.00 | 68.15 | 0.00 | - | 1 | 8 | 31.99% |
| GS251219C00460000 | 2024-08-12 10:01AM EDT | 2025-12-19 | 77.55 | 72.25 | 77.85 | 0.00 | - | 1 | 72 | 32.02% |
| GS260116C00460000 | 2024-09-05 3:43PM EDT | 2026-01-16 | 81.00 | 74.30 | 76.25 | 0.00 | - | 1 | 74 | 30.35% |
| GS261218C00460000 | 2024-09-03 9:35AM EDT | 2026-12-18 | 113.05 | 87.55 | 93.65 | 0.00 | - | 1 | 113 | 29.74% |
Putsfür13. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240913P00460000 | 2024-09-06 3:59PM EDT | 2024-09-13 | 1.87 | 1.75 | 1.90 | +0.73 | +64.04% | 174 | 153 | 34.34% |
| GS240920P00460000 | 2024-09-06 2:54PM EDT | 2024-09-20 | 4.27 | 3.85 | 4.05 | +1.60 | +59.93% | 95 | 477 | 31.78% |
| GS240927P00460000 | 2024-09-06 3:49PM EDT | 2024-09-27 | 5.35 | 4.85 | 5.60 | +1.20 | +28.92% | 17 | 67 | 29.97% |
| GS241004P00460000 | 2024-09-06 12:09PM EDT | 2024-10-04 | 6.62 | 6.55 | 6.95 | +1.62 | +32.40% | 2 | 62 | 28.90% |
| GS241011P00460000 | 2024-09-04 12:25PM EDT | 2024-10-11 | 4.33 | 7.55 | 8.50 | +4.33 | - | - | 17 | 28.83% |
| GS241018P00460000 | 2024-09-06 3:08PM EDT | 2024-10-18 | 10.41 | 10.30 | 10.60 | +2.63 | +33.80% | 34 | 342 | 29.95% |
| GS241025P00460000 | 2024-09-05 12:39PM EDT | 2024-10-25 | 9.57 | 10.50 | 14.85 | +9.57 | - | - | 8 | 34.40% |
| GS241115P00460000 | 2024-09-06 3:52PM EDT | 2024-11-15 | 15.22 | 14.70 | 15.20 | +3.59 | +30.87% | 11 | 457 | 29.14% |
| GS241220P00460000 | 2024-09-06 11:17AM EDT | 2024-12-20 | 18.50 | 17.60 | 19.15 | +2.30 | +14.20% | 10 | 246 | 27.89% |
| GS250117P00460000 | 2024-09-06 1:51PM EDT | 2025-01-17 | 22.00 | 21.50 | 22.05 | +4.25 | +23.94% | 9 | 394 | 27.43% |
| GS250221P00460000 | 2024-09-06 11:03AM EDT | 2025-02-21 | 21.86 | 23.75 | 26.15 | +7.23 | +49.42% | 2 | 88 | 27.73% |
| GS250321P00460000 | 2024-09-06 9:48AM EDT | 2025-03-21 | 20.81 | 26.15 | 26.75 | +0.44 | +2.16% | 9 | 310 | 26.11% |
| GS250620P00460000 | 2024-09-03 2:57PM EDT | 2025-06-20 | 28.80 | 31.95 | 34.40 | 0.00 | - | 1 | 483 | 26.29% |
| GS250815P00460000 | 2024-09-03 3:59PM EDT | 2025-08-15 | 32.55 | 32.15 | 38.20 | 0.00 | - | 3 | 11 | 26.19% |
| GS251219P00460000 | 2024-08-28 11:14AM EDT | 2025-12-19 | 33.40 | 42.05 | 45.50 | 0.00 | - | 1 | 117 | 25.91% |
| GS260116P00460000 | 2024-09-04 11:03AM EDT | 2026-01-16 | 38.55 | 44.80 | 46.55 | 0.00 | - | 1 | 76 | 25.66% |
| GS261218P00460000 | 2024-08-06 9:42AM EDT | 2026-12-18 | 66.23 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.78% |
