Deutsche Märkte geschlossen
DAX
18.417,55 +118,83 (+0,65%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dow Jones 30
40.589,34 +654,27 (+1,64%) Gold
2.385,70 +32,20 (+1,37%) EUR/USD
1,0858 +0,0008 (+0,08%) Bitcoin EUR
62.585,55 +877,62 (+1,42%)
The Goldman Sachs Group, Inc. (GS)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:450.00
Callsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240802C00450000 | 2024-07-26 12:32PM EDT | 2024-08-02 | 48.60 | 47.80 | 52.00 | +4.51 | +10.23% | 12 | 56 | 67.29% |
| GS240809C00450000 | 2024-07-15 3:17PM EDT | 2024-08-09 | 46.00 | 48.45 | 52.55 | 0.00 | - | 2 | 20 | 50.24% |
| GS240816C00450000 | 2024-07-26 10:02AM EDT | 2024-08-16 | 50.90 | 49.40 | 53.40 | +6.70 | +15.16% | 9 | 642 | 44.15% |
| GS240823C00450000 | 2024-07-26 3:51PM EDT | 2024-08-23 | 52.10 | 48.50 | 54.20 | +10.60 | +25.54% | 2 | 1 | 40.63% |
| GS240830C00450000 | 2024-07-26 1:30PM EDT | 2024-08-30 | 54.76 | 51.70 | 54.25 | +12.01 | +28.09% | 5 | 5 | 36.47% |
| GS240920C00450000 | 2024-07-26 3:48PM EDT | 2024-09-20 | 54.66 | 53.40 | 54.65 | +4.61 | +9.21% | 9 | 481 | 29.64% |
| GS241018C00450000 | 2024-07-26 3:57PM EDT | 2024-10-18 | 57.75 | 57.25 | 58.60 | +3.10 | +5.67% | 79 | 385 | 30.19% |
| GS241115C00450000 | 2024-07-19 12:35PM EDT | 2024-11-15 | 52.85 | 61.75 | 63.05 | 0.00 | - | 1 | 134 | 31.42% |
| GS241220C00450000 | 2024-07-26 3:51PM EDT | 2024-12-20 | 64.95 | 64.50 | 66.15 | +5.70 | +9.62% | 47 | 144 | 30.46% |
| GS250117C00450000 | 2024-07-26 1:20PM EDT | 2025-01-17 | 69.25 | 64.10 | 70.50 | +6.05 | +9.57% | 3 | 1,160 | 31.71% |
| GS250321C00450000 | 2024-07-09 3:43PM EDT | 2025-03-21 | 56.50 | 71.45 | 74.85 | 0.00 | - | 3 | 58 | 30.35% |
| GS250620C00450000 | 2024-07-26 10:51AM EDT | 2025-06-20 | 84.75 | 79.40 | 84.25 | +7.58 | +9.82% | 2 | 385 | 31.50% |
| GS251219C00450000 | 2024-07-16 3:11PM EDT | 2025-12-19 | 99.35 | 90.05 | 95.65 | 0.00 | - | 10 | 69 | 30.70% |
| GS260116C00450000 | 2024-07-26 2:03PM EDT | 2026-01-16 | 95.40 | 93.85 | 97.15 | +4.65 | +5.12% | 1 | 137 | 30.58% |
| GS261218C00450000 | 2024-07-15 2:58PM EDT | 2026-12-18 | 102.50 | 106.00 | 115.00 | 0.00 | - | 1 | 115 | 30.42% |
Putsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240802P00450000 | 2024-07-26 3:55PM EDT | 2024-08-02 | 0.15 | 0.12 | 0.18 | -0.13 | -46.43% | 40 | 79 | 36.52% |
| GS240809P00450000 | 2024-07-26 2:19PM EDT | 2024-08-09 | 0.37 | 0.13 | 0.40 | -0.50 | -57.47% | 1 | 50 | 29.49% |
| GS240816P00450000 | 2024-07-26 3:31PM EDT | 2024-08-16 | 0.71 | 0.67 | 0.88 | -0.55 | -43.65% | 28 | 758 | 28.21% |
| GS240823P00450000 | 2024-07-26 12:36PM EDT | 2024-08-23 | 1.25 | 0.74 | 1.18 | -0.42 | -25.15% | 5 | 67 | 26.14% |
| GS240830P00450000 | 2024-07-25 2:49PM EDT | 2024-08-30 | 1.60 | 1.22 | 2.47 | -0.94 | -37.01% | 4 | 13 | 28.46% |
| GS240920P00450000 | 2024-07-26 3:53PM EDT | 2024-09-20 | 3.32 | 2.88 | 3.40 | -0.73 | -18.02% | 27 | 628 | 24.84% |
| GS241018P00450000 | 2024-07-26 3:30PM EDT | 2024-10-18 | 5.99 | 5.45 | 6.15 | -1.17 | -16.34% | 16 | 297 | 25.07% |
| GS241115P00450000 | 2024-07-26 3:13PM EDT | 2024-11-15 | 8.40 | 8.25 | 8.75 | -2.64 | -23.91% | 2 | 185 | 25.14% |
| GS241220P00450000 | 2024-07-26 10:36AM EDT | 2024-12-20 | 11.50 | 11.10 | 11.80 | -1.55 | -11.88% | 4 | 155 | 25.19% |
| GS250117P00450000 | 2024-07-26 10:40AM EDT | 2025-01-17 | 13.55 | 12.65 | 14.20 | -0.92 | -6.36% | 5 | 412 | 25.31% |
| GS250321P00450000 | 2024-07-25 9:48AM EDT | 2025-03-21 | 20.55 | 17.20 | 18.15 | 0.00 | - | 2 | 60 | 24.73% |
| GS250620P00450000 | 2024-07-24 11:35AM EDT | 2025-06-20 | 22.50 | 22.05 | 23.20 | -2.10 | -8.54% | 3 | 445 | 24.22% |
| GS251219P00450000 | 2024-07-10 10:38AM EDT | 2025-12-19 | 38.31 | 29.95 | 33.30 | 0.00 | - | 1 | 8 | 24.38% |
| GS260116P00450000 | 2024-07-19 1:54PM EDT | 2026-01-16 | 36.85 | 30.20 | 33.40 | 0.00 | - | 1 | 26 | 23.78% |
| GS261218P00450000 | 2024-07-17 12:41PM EDT | 2026-12-18 | 41.95 | 40.00 | 47.25 | 0.00 | - | 1 | 5 | 23.72% |
