Deutsche Märkte öffnen in 7 Stunden 40 Minuten
Nikkei 225
36.203,22 -378,54 (-1,03%) Dow Jones 30
41.606,18 -15,90 (-0,04%) Bitcoin EUR
54.075,82 +1.808,93 (+3,46%) XRP EUR
0,53 +0,00 (+0,23%) Nasdaq Compositive
17.628,06 +35,93 (+0,20%) S&P 500
5.634,58 +1,49 (+0,03%)
The Goldman Sachs Group, Inc. (GS)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:380.00
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240920C00380000 | 2024-09-13 3:43PM EDT | 2024-09-20 | 99.70 | 101.70 | 107.45 | 0.00 | - | 1 | 13 | 156.05% |
| GS241018C00380000 | 2024-08-30 12:05PM EDT | 2024-10-18 | 129.84 | 107.05 | 109.90 | 0.00 | - | 2 | 47 | 60.77% |
| GS241115C00380000 | 2024-08-29 3:49PM EDT | 2024-11-15 | 132.94 | 108.20 | 112.65 | 0.00 | - | 1 | 40 | 50.70% |
| GS241220C00380000 | 2024-08-29 1:52PM EDT | 2024-12-20 | 136.22 | 109.80 | 114.25 | 0.00 | - | 4 | 160 | 48.24% |
| GS250117C00380000 | 2024-09-13 11:43AM EDT | 2025-01-17 | 108.50 | 111.15 | 115.30 | 0.00 | - | 4 | 1,003 | 44.10% |
| GS250321C00380000 | 2024-07-30 10:39AM EDT | 2025-03-21 | 137.55 | 137.70 | 139.10 | 0.00 | - | 2 | 16 | 60.88% |
| GS250417C00380000 | 2024-08-20 1:00PM EDT | 2025-04-17 | 130.25 | 117.40 | 119.20 | 0.00 | - | - | 1 | 38.00% |
| GS250620C00380000 | 2024-09-16 11:28AM EDT | 2025-06-20 | 116.05 | 120.75 | 122.45 | 0.00 | - | 2 | 104 | 36.37% |
| GS250718C00380000 | 2024-09-11 10:03AM EDT | 2025-07-18 | 101.50 | 121.00 | 123.75 | 0.00 | - | - | 1 | 35.78% |
| GS250815C00380000 | 2024-09-11 12:09PM EDT | 2025-08-15 | 106.90 | 122.45 | 125.45 | 0.00 | - | 2 | 6 | 35.62% |
| GS250919C00380000 | 2024-09-11 1:59PM EDT | 2025-09-19 | 110.40 | 123.25 | 127.15 | 0.00 | - | - | 1 | 35.17% |
| GS251219C00380000 | 2024-08-30 11:20AM EDT | 2025-12-19 | 149.12 | 127.00 | 130.70 | 0.00 | - | 1 | 60 | 33.84% |
| GS260116C00380000 | 2024-08-05 10:59AM EDT | 2026-01-16 | 106.00 | 131.95 | 138.35 | 0.00 | - | 1 | 46 | 37.58% |
| GS261218C00380000 | 2024-09-12 1:29PM EDT | 2026-12-18 | 132.35 | 138.60 | 145.00 | 0.00 | - | 2 | 11 | 31.97% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240920P00380000 | 2024-09-16 2:58PM EDT | 2024-09-20 | 0.01 | 0.00 | 1.47 | 0.00 | - | 38 | 1,122 | 127.05% |
| GS240927P00380000 | 2024-09-16 10:11AM EDT | 2024-09-27 | 0.09 | 0.01 | 0.29 | 0.00 | - | 1 | 26 | 60.45% |
| GS241004P00380000 | 2024-09-13 12:48PM EDT | 2024-10-04 | 0.15 | 0.01 | 0.37 | 0.00 | - | 1 | 16 | 53.56% |
| GS241018P00380000 | 2024-09-13 1:25PM EDT | 2024-10-18 | 0.58 | 0.43 | 0.48 | 0.00 | - | 20 | 504 | 41.82% |
| GS241115P00380000 | 2024-09-16 10:10AM EDT | 2024-11-15 | 1.49 | 1.43 | 1.52 | 0.00 | - | 1 | 303 | 37.72% |
| GS241220P00380000 | 2024-09-17 11:53AM EDT | 2024-12-20 | 2.55 | 2.61 | 2.73 | -0.45 | -15.00% | 1 | 623 | 34.22% |
| GS250117P00380000 | 2024-09-17 9:54AM EDT | 2025-01-17 | 3.50 | 3.65 | 3.85 | -0.95 | -21.35% | 3 | 1,451 | 32.86% |
| GS250321P00380000 | 2024-09-17 11:36AM EDT | 2025-03-21 | 5.60 | 4.50 | 6.15 | -0.96 | -14.63% | 1 | 197 | 30.60% |
| GS250417P00380000 | 2024-09-17 12:49PM EDT | 2025-04-17 | 7.70 | 7.15 | 7.55 | +0.15 | +1.99% | 5 | 52 | 30.53% |
| GS250620P00380000 | 2024-09-10 3:30PM EDT | 2025-06-20 | 13.00 | 9.65 | 10.35 | 0.00 | - | 1 | 345 | 29.87% |
| GS250718P00380000 | 2024-09-09 1:01PM EDT | 2025-07-18 | 11.50 | 10.45 | 11.50 | 0.00 | - | - | 1 | 29.60% |
| GS250815P00380000 | 2024-09-05 12:16PM EDT | 2025-08-15 | 12.87 | 11.45 | 12.80 | 0.00 | - | 5 | 7 | 29.52% |
| GS250919P00380000 | 2024-09-16 12:32PM EDT | 2025-09-19 | 13.55 | 12.90 | 13.50 | 0.00 | - | 12 | 39 | 28.67% |
| GS251219P00380000 | 2024-08-26 3:58PM EDT | 2025-12-19 | 14.30 | 17.10 | 18.40 | 0.00 | - | 4 | 35 | 29.22% |
| GS260116P00380000 | 2024-09-10 3:50PM EDT | 2026-01-16 | 23.10 | 18.00 | 19.35 | 0.00 | - | 3 | 20 | 29.01% |
| GS261218P00380000 | 2024-08-07 3:55PM EDT | 2026-12-18 | 31.40 | 27.85 | 34.55 | 0.00 | - | 16 | 80 | 29.68% |
