Deutsche Märkte öffnen in 1 Stunde 40 Minute
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Bitcoin EUR
55.449,40 +1.928,79 (+3,60%) CMC Crypto 200
1.282,71 +11,97 (+0,94%) Nasdaq Compositive
15.840,96 +235,48 (+1,51%) S&P 500
5.064,20 +45,81 (+0,91%)
The Goldman Sachs Group, Inc. (GS)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240531C00355000 | 2024-04-26 2:56PM EDT | 355.00 | 74.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS240531C00365000 | 2024-04-22 2:40PM EDT | 365.00 | 53.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GS240531C00370000 | 2024-05-02 3:06PM EDT | 370.00 | 64.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS240531C00375000 | 2024-04-18 1:51PM EDT | 375.00 | 32.57 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GS240531C00380000 | 2024-04-29 11:10AM EDT | 380.00 | 54.17 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| GS240531C00385000 | 2024-04-22 10:53AM EDT | 385.00 | 29.22 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GS240531C00390000 | 2024-04-23 1:50PM EDT | 390.00 | 38.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS240531C00395000 | 2024-04-25 10:26AM EDT | 395.00 | 26.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS240531C00400000 | 2024-05-02 12:08PM EDT | 400.00 | 31.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS240531C00405000 | 2024-05-02 1:10PM EDT | 405.00 | 28.19 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GS240531C00410000 | 2024-05-01 3:18PM EDT | 410.00 | 25.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS240531C00415000 | 2024-05-01 3:46PM EDT | 415.00 | 20.13 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GS240531C00420000 | 2024-05-02 3:30PM EDT | 420.00 | 18.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GS240531C00425000 | 2024-05-02 3:30PM EDT | 425.00 | 15.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GS240531C00430000 | 2024-05-02 3:02PM EDT | 430.00 | 11.58 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| GS240531C00435000 | 2024-05-02 2:59PM EDT | 435.00 | 9.25 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.39% |
| GS240531C00440000 | 2024-05-02 2:53PM EDT | 440.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| GS240531C00445000 | 2024-05-02 3:22PM EDT | 445.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| GS240531C00450000 | 2024-05-02 3:22PM EDT | 450.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 3.13% |
| GS240531C00455000 | 2024-05-02 11:37AM EDT | 455.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| GS240531C00460000 | 2024-05-02 3:39PM EDT | 460.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| GS240531C00465000 | 2024-05-02 11:59AM EDT | 465.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| GS240531C00490000 | 2024-04-26 3:45PM EDT | 490.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GS240531C00495000 | 2024-04-26 3:55PM EDT | 495.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Putsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240531P00290000 | 2024-04-23 12:36PM EDT | 290.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| GS240531P00325000 | 2024-04-12 3:36PM EDT | 325.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| GS240531P00330000 | 2024-04-23 11:08AM EDT | 330.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| GS240531P00340000 | 2024-04-30 11:40AM EDT | 340.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GS240531P00345000 | 2024-04-23 10:33AM EDT | 345.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GS240531P00350000 | 2024-05-02 11:23AM EDT | 350.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| GS240531P00355000 | 2024-04-30 9:30AM EDT | 355.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| GS240531P00360000 | 2024-05-02 10:17AM EDT | 360.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GS240531P00365000 | 2024-05-02 1:27PM EDT | 365.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GS240531P00370000 | 2024-05-02 1:57PM EDT | 370.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| GS240531P00375000 | 2024-05-02 2:46PM EDT | 375.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| GS240531P00380000 | 2024-05-01 1:45PM EDT | 380.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GS240531P00385000 | 2024-05-02 10:17AM EDT | 385.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| GS240531P00390000 | 2024-05-02 2:46PM EDT | 390.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| GS240531P00395000 | 2024-05-02 3:57PM EDT | 395.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| GS240531P00400000 | 2024-05-02 3:56PM EDT | 400.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 421 | 0 | 6.25% |
| GS240531P00405000 | 2024-05-02 3:15PM EDT | 405.00 | 1.99 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 6.25% |
| GS240531P00410000 | 2024-05-02 3:35PM EDT | 410.00 | 2.79 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 3.13% |
| GS240531P00415000 | 2024-05-02 3:35PM EDT | 415.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| GS240531P00420000 | 2024-05-02 3:51PM EDT | 420.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 3.13% |
| GS240531P00425000 | 2024-05-02 3:39PM EDT | 425.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 1.56% |
| GS240531P00440000 | 2024-04-26 1:34PM EDT | 440.00 | 18.20 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| GS240531P00445000 | 2024-04-18 3:58PM EDT | 445.00 | 42.82 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GS240531P00460000 | 2024-04-23 3:13PM EDT | 460.00 | 37.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
