Deutsche Märkte geschlossen
DAX
18.704,42 -34,39 (-0,18%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dow Jones 30
39.984,49 +115,11 (+0,29%) Gold
2.420,30 +34,80 (+1,46%) EUR/USD
1,0877 +0,0007 (+0,07%) Bitcoin EUR
61.620,98 +1.624,28 (+2,71%)
The Goldman Sachs Group, Inc. (GS)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:50PM EDT. Markt geöffnet.
Callsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240607C00355000 | 2024-04-29 11:20AM EDT | 355.00 | 78.26 | 108.85 | 116.10 | 0.00 | - | - | 30 | 84.88% |
| GS240607C00360000 | 2024-05-17 3:32PM EDT | 360.00 | 107.37 | 103.85 | 110.35 | +34.68 | +47.71% | 15 | 25 | 76.89% |
| GS240607C00365000 | 2024-05-01 2:41PM EDT | 365.00 | 68.62 | 98.75 | 106.25 | 0.00 | - | - | 1 | 79.03% |
| GS240607C00380000 | 2024-05-14 3:55PM EDT | 380.00 | 78.77 | 83.90 | 90.60 | 0.00 | - | 1 | 12 | 65.65% |
| GS240607C00390000 | 2024-04-25 3:46PM EDT | 390.00 | 33.01 | 74.00 | 80.95 | 0.00 | - | - | 5 | 61.11% |
| GS240607C00395000 | 2024-05-14 3:34PM EDT | 395.00 | 65.65 | 69.05 | 76.20 | 0.00 | - | 2 | 8 | 59.11% |
| GS240607C00405000 | 2024-05-13 10:09AM EDT | 405.00 | 51.90 | 59.15 | 64.95 | 0.00 | - | 14 | 14 | 46.79% |
| GS240607C00415000 | 2024-05-10 1:45PM EDT | 415.00 | 40.50 | 48.95 | 56.50 | 0.00 | - | 1 | 7 | 47.39% |
| GS240607C00420000 | 2024-05-03 11:46AM EDT | 420.00 | 24.55 | 44.00 | 51.55 | 0.00 | - | 3 | 4 | 44.29% |
| GS240607C00425000 | 2024-05-16 2:55PM EDT | 425.00 | 41.21 | 39.05 | 45.05 | 0.00 | - | 1 | 14 | 35.20% |
| GS240607C00430000 | 2024-05-17 3:35PM EDT | 430.00 | 37.99 | 34.60 | 40.30 | +8.59 | +29.22% | 3 | 21 | 33.12% |
| GS240607C00435000 | 2024-05-17 9:53AM EDT | 435.00 | 32.98 | 29.60 | 35.95 | +7.16 | +27.73% | 1 | 18 | 32.26% |
| GS240607C00440000 | 2024-05-16 10:43AM EDT | 440.00 | 27.80 | 24.25 | 29.40 | 0.00 | - | 2 | 270 | 23.49% |
| GS240607C00445000 | 2024-05-17 2:27PM EDT | 445.00 | 22.80 | 22.10 | 26.15 | +1.34 | +6.24% | 20 | 281 | 26.15% |
| GS240607C00450000 | 2024-05-16 10:37AM EDT | 450.00 | 18.70 | 17.80 | 19.55 | 0.00 | - | 3 | 28 | 17.82% |
| GS240607C00455000 | 2024-05-17 12:30PM EDT | 455.00 | 15.42 | 14.70 | 15.25 | +0.98 | +6.79% | 2 | 42 | 16.51% |
| GS240607C00460000 | 2024-05-17 3:20PM EDT | 460.00 | 11.05 | 11.05 | 11.40 | +0.95 | +9.41% | 3 | 54 | 15.60% |
| GS240607C00465000 | 2024-05-17 2:01PM EDT | 465.00 | 7.75 | 8.00 | 8.30 | -1.25 | -13.89% | 12 | 40 | 15.39% |
| GS240607C00470000 | 2024-05-17 3:25PM EDT | 470.00 | 5.50 | 5.55 | 5.80 | -0.83 | -13.11% | 20 | 60 | 15.29% |
| GS240607C00475000 | 2024-05-17 3:12PM EDT | 475.00 | 3.58 | 3.60 | 3.80 | -0.27 | -7.01% | 17 | 33 | 15.05% |
| GS240607C00480000 | 2024-05-17 1:50PM EDT | 480.00 | 2.47 | 2.34 | 2.46 | +0.07 | +2.92% | 10 | 38 | 15.16% |
| GS240607C00485000 | 2024-05-17 3:09PM EDT | 485.00 | 1.43 | 1.45 | 1.56 | -0.39 | -21.43% | 1 | 20 | 15.38% |
| GS240607C00490000 | 2024-05-16 1:08PM EDT | 490.00 | 1.06 | 0.72 | 0.94 | +0.08 | +8.16% | 8 | 25 | 15.50% |
| GS240607C00495000 | 2024-05-15 1:10PM EDT | 495.00 | 0.60 | 0.51 | 0.59 | -0.01 | -1.64% | 3 | 25 | 15.89% |
| GS240607C00500000 | 2024-05-17 1:09PM EDT | 500.00 | 0.39 | 0.29 | 0.36 | +0.04 | +11.43% | 1 | 223 | 16.24% |
| GS240607C00510000 | 2024-05-16 11:45AM EDT | 510.00 | 0.18 | 0.11 | 0.16 | 0.00 | - | 1 | 2 | 17.43% |
Putsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240607P00240000 | 2024-05-06 11:22AM EDT | 240.00 | 1.42 | 0.00 | 4.30 | 0.00 | - | - | 1 | 156.76% |
| GS240607P00335000 | 2024-04-29 11:54AM EDT | 335.00 | 1.73 | 0.00 | 4.30 | 0.00 | - | - | 1 | 86.99% |
| GS240607P00350000 | 2024-05-06 10:48AM EDT | 350.00 | 0.13 | 0.00 | 4.30 | +0.01 | +8.33% | 1 | 1 | 77.54% |
| GS240607P00355000 | 2024-05-06 1:17PM EDT | 355.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| GS240607P00360000 | 2024-05-17 12:59PM EDT | 360.00 | 0.01 | 0.00 | 0.00 | -0.02 | -66.67% | 1 | 2 | 25.00% |
| GS240607P00370000 | 2024-05-08 12:00PM EDT | 370.00 | 0.23 | 0.01 | 2.86 | 0.00 | - | - | 15 | 59.72% |
| GS240607P00375000 | 2024-05-10 1:37PM EDT | 375.00 | 0.15 | 0.02 | 3.40 | 0.00 | - | 3 | 10 | 59.14% |
| GS240607P00380000 | 2024-05-10 2:02PM EDT | 380.00 | 0.17 | 0.02 | 3.85 | 0.00 | - | 2 | 15 | 57.91% |
| GS240607P00385000 | 2024-05-15 1:47PM EDT | 385.00 | 0.11 | 0.00 | 1.93 | 0.00 | - | 2 | 15 | 54.97% |
| GS240607P00390000 | 2024-05-16 11:09AM EDT | 390.00 | 0.11 | 0.03 | 1.95 | 0.00 | - | 10 | 14 | 52.22% |
| GS240607P00395000 | 2024-05-06 2:22PM EDT | 395.00 | 0.73 | 0.08 | 0.14 | 0.00 | - | 2 | 12 | 30.57% |
| GS240607P00400000 | 2024-05-17 9:30AM EDT | 400.00 | 0.26 | 0.11 | 0.16 | +0.13 | +100.00% | 7 | 38 | 29.10% |
| GS240607P00405000 | 2024-05-17 1:18PM EDT | 405.00 | 0.15 | 0.13 | 0.18 | -0.04 | -21.05% | 1 | 45 | 27.54% |
| GS240607P00410000 | 2024-05-17 11:45AM EDT | 410.00 | 0.15 | 0.16 | 0.22 | -0.09 | -37.50% | 2 | 36 | 26.27% |
| GS240607P00415000 | 2024-05-16 1:45PM EDT | 415.00 | 0.28 | 0.20 | 0.26 | 0.00 | - | 12 | 71 | 24.83% |
| GS240607P00420000 | 2024-05-17 1:18PM EDT | 420.00 | 0.29 | 0.26 | 0.32 | -0.05 | -14.71% | 9 | 75 | 23.54% |
| GS240607P00425000 | 2024-05-17 11:31AM EDT | 425.00 | 0.35 | 0.33 | 0.39 | -0.08 | -18.60% | 15 | 70 | 22.12% |
| GS240607P00430000 | 2024-05-17 12:56PM EDT | 430.00 | 0.50 | 0.45 | 0.50 | -0.08 | -13.79% | 42 | 66 | 20.87% |
| GS240607P00435000 | 2024-05-17 2:44PM EDT | 435.00 | 0.73 | 0.63 | 0.68 | -0.16 | -17.98% | 29 | 2,323 | 19.84% |
| GS240607P00440000 | 2024-05-17 2:58PM EDT | 440.00 | 0.99 | 0.91 | 1.00 | -0.33 | -25.00% | 78 | 2,561 | 19.14% |
| GS240607P00445000 | 2024-05-17 12:09PM EDT | 445.00 | 1.40 | 1.36 | 1.45 | -0.68 | -32.69% | 12 | 169 | 18.41% |
| GS240607P00450000 | 2024-05-17 3:30PM EDT | 450.00 | 2.20 | 2.11 | 2.24 | -0.50 | -18.52% | 58 | 128 | 18.15% |
| GS240607P00455000 | 2024-05-17 1:03PM EDT | 455.00 | 3.14 | 3.20 | 3.35 | -0.96 | -23.41% | 57 | 58 | 17.90% |
| GS240607P00460000 | 2024-05-17 3:26PM EDT | 460.00 | 4.90 | 4.80 | 5.00 | -1.25 | -20.33% | 17 | 47 | 18.01% |
