Deutsche Märkte schließen in 7 Stunden 2 Minuten
DAX
17.961,96 +29,79 (+0,17%) Euro Stoxx 50
4.912,61 -8,61 (-0,17%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Gold
2.316,60 +5,60 (+0,24%) EUR/USD
1,0711 -0,0007 (-0,06%) Bitcoin EUR
53.922,80 +722,91 (+1,36%)
The Goldman Sachs Group, Inc. (GS)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240510C00255000 | 2024-04-23 12:45PM EDT | 255.00 | 168.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GS240510C00315000 | 2024-04-19 3:37PM EDT | 315.00 | 90.55 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| GS240510C00345000 | 2024-04-19 3:38PM EDT | 345.00 | 60.40 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| GS240510C00355000 | 2024-04-19 3:43PM EDT | 355.00 | 50.52 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| GS240510C00360000 | 2024-04-26 12:46PM EDT | 360.00 | 68.67 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| GS240510C00375000 | 2024-04-03 9:40AM EDT | 375.00 | 43.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS240510C00380000 | 2024-04-29 11:36AM EDT | 380.00 | 52.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS240510C00385000 | 2024-04-17 12:36PM EDT | 385.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS240510C00390000 | 2024-05-01 3:56PM EDT | 390.00 | 38.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS240510C00392500 | 2024-04-22 11:17AM EDT | 392.50 | 19.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GS240510C00395000 | 2024-04-30 9:53AM EDT | 395.00 | 33.97 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| GS240510C00397500 | 2024-04-29 9:31AM EDT | 397.50 | 31.91 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| GS240510C00400000 | 2024-04-25 9:46AM EDT | 400.00 | 22.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| GS240510C00402500 | 2024-04-22 1:16PM EDT | 402.50 | 16.22 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GS240510C00405000 | 2024-04-30 10:25AM EDT | 405.00 | 25.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS240510C00407500 | 2024-04-29 11:20AM EDT | 407.50 | 25.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS240510C00410000 | 2024-05-01 1:52PM EDT | 410.00 | 19.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS240510C00412500 | 2024-05-01 3:59PM EDT | 412.50 | 16.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS240510C00415000 | 2024-05-01 11:32AM EDT | 415.00 | 14.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS240510C00417500 | 2024-05-01 2:07PM EDT | 417.50 | 13.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS240510C00420000 | 2024-05-01 10:33AM EDT | 420.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS240510C00422500 | 2024-05-01 3:10PM EDT | 422.50 | 12.70 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| GS240510C00425000 | 2024-05-01 3:59PM EDT | 425.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 0.00% |
| GS240510C00427500 | 2024-05-01 3:59PM EDT | 427.50 | 6.15 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.20% |
| GS240510C00430000 | 2024-05-01 3:57PM EDT | 430.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 1.56% |
| GS240510C00432500 | 2024-05-01 3:36PM EDT | 432.50 | 5.00 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 1.56% |
| GS240510C00435000 | 2024-05-01 3:55PM EDT | 435.00 | 3.18 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 3.13% |
| GS240510C00440000 | 2024-05-01 3:58PM EDT | 440.00 | 1.69 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 3.13% |
| GS240510C00445000 | 2024-05-01 3:59PM EDT | 445.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 6.25% |
| GS240510C00450000 | 2024-05-01 3:57PM EDT | 450.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 6.25% |
| GS240510C00455000 | 2024-05-01 3:26PM EDT | 455.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| GS240510C00460000 | 2024-05-01 3:19PM EDT | 460.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GS240510C00465000 | 2024-04-29 1:51PM EDT | 465.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| GS240510C00470000 | 2024-04-29 1:42PM EDT | 470.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GS240510C00475000 | 2024-04-30 2:38PM EDT | 475.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| GS240510C00480000 | 2024-04-30 10:11AM EDT | 480.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GS240510C00485000 | 2024-04-23 3:34PM EDT | 485.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 186 | 0 | 12.50% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240510P00210000 | 2024-04-26 3:40PM EDT | 210.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GS240510P00295000 | 2024-04-12 2:39PM EDT | 295.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GS240510P00300000 | 2024-04-30 10:10AM EDT | 300.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GS240510P00305000 | 2024-04-12 2:39PM EDT | 305.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| GS240510P00310000 | 2024-04-09 9:30AM EDT | 310.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| GS240510P00320000 | 2024-04-11 10:35AM EDT | 320.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| GS240510P00325000 | 2024-04-23 12:36PM EDT | 325.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GS240510P00330000 | 2024-04-15 11:51AM EDT | 330.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| GS240510P00335000 | 2024-04-18 10:36AM EDT | 335.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| GS240510P00340000 | 2024-04-23 12:49PM EDT | 340.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 25.00% |
| GS240510P00345000 | 2024-04-22 10:17AM EDT | 345.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GS240510P00350000 | 2024-04-30 3:16PM EDT | 350.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 25.00% |
| GS240510P00355000 | 2024-04-26 2:36PM EDT | 355.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| GS240510P00360000 | 2024-04-25 1:24PM EDT | 360.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| GS240510P00365000 | 2024-04-30 12:14PM EDT | 365.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| GS240510P00370000 | 2024-04-30 1:33PM EDT | 370.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| GS240510P00375000 | 2024-05-01 10:58AM EDT | 375.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GS240510P00380000 | 2024-05-01 3:27PM EDT | 380.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| GS240510P00382500 | 2024-04-23 10:42AM EDT | 382.50 | 0.52 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| GS240510P00385000 | 2024-05-01 3:38PM EDT | 385.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| GS240510P00387500 | 2024-04-30 9:51AM EDT | 387.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GS240510P00390000 | 2024-05-01 2:40PM EDT | 390.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| GS240510P00392500 | 2024-04-30 10:05AM EDT | 392.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| GS240510P00395000 | 2024-05-01 2:47PM EDT | 395.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| GS240510P00397500 | 2024-05-01 12:27PM EDT | 397.50 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GS240510P00400000 | 2024-05-01 2:51PM EDT | 400.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 12.50% |
| GS240510P00402500 | 2024-05-01 11:03AM EDT | 402.50 | 0.49 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| GS240510P00405000 | 2024-05-01 3:54PM EDT | 405.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 6.25% |
| GS240510P00407500 | 2024-05-01 3:58PM EDT | 407.50 | 0.79 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 6.25% |
| GS240510P00410000 | 2024-05-01 3:43PM EDT | 410.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 186 | 0 | 6.25% |
| GS240510P00412500 | 2024-05-01 3:51PM EDT | 412.50 | 1.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| GS240510P00415000 | 2024-05-01 3:59PM EDT | 415.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 220 | 0 | 3.13% |
| GS240510P00417500 | 2024-05-01 3:59PM EDT | 417.50 | 2.25 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 3.13% |
| GS240510P00420000 | 2024-05-01 3:59PM EDT | 420.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 3.13% |
| GS240510P00422500 | 2024-05-01 3:49PM EDT | 422.50 | 2.96 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| GS240510P00425000 | 2024-05-01 3:58PM EDT | 425.00 | 4.57 | 0.00 | 0.00 | 0.00 | - | 157 | 0 | 0.78% |
| GS240510P00427500 | 2024-05-01 3:58PM EDT | 427.50 | 5.74 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| GS240510P00430000 | 2024-05-01 3:59PM EDT | 430.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 0.00% |
| GS240510P00432500 | 2024-05-01 3:41PM EDT | 432.50 | 6.80 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
