Deutsche Märkte schließen in 7 Stunden 39 Minuten
DAX
18.813,14 +38,43 (+0,20%) Euro Stoxx 50
5.062,49 +3,29 (+0,07%) Dow Jones 30
39.069,59 +4,29 (+0,01%) Gold
2.343,80 +9,30 (+0,40%) EUR/USD
1,0880 +0,0020 (+0,18%) Bitcoin EUR
62.242,14 -864,64 (-1,37%)
The Goldman Sachs Group, Inc. (GS)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür14. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240614C00320000 | 2024-05-08 2:55PM EDT | 320.00 | 127.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GS240614C00350000 | 2024-05-20 9:32AM EDT | 350.00 | 118.57 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GS240614C00375000 | 2024-05-07 2:16PM EDT | 375.00 | 70.58 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GS240614C00395000 | 2024-05-13 3:38PM EDT | 395.00 | 60.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS240614C00400000 | 2024-05-21 11:21AM EDT | 400.00 | 71.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS240614C00405000 | 2024-05-23 9:30AM EDT | 405.00 | 59.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS240614C00420000 | 2024-05-10 10:40AM EDT | 420.00 | 40.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS240614C00425000 | 2024-05-15 2:01PM EDT | 425.00 | 39.91 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GS240614C00430000 | 2024-05-21 10:21AM EDT | 430.00 | 38.23 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GS240614C00435000 | 2024-05-21 10:21AM EDT | 435.00 | 33.11 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GS240614C00440000 | 2024-05-22 11:40AM EDT | 440.00 | 28.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GS240614C00445000 | 2024-05-23 3:23PM EDT | 445.00 | 16.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| GS240614C00450000 | 2024-05-24 3:29PM EDT | 450.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| GS240614C00455000 | 2024-05-21 3:24PM EDT | 455.00 | 18.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS240614C00460000 | 2024-05-24 1:52PM EDT | 460.00 | 8.18 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| GS240614C00465000 | 2024-05-24 3:40PM EDT | 465.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.78% |
| GS240614C00470000 | 2024-05-24 2:42PM EDT | 470.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| GS240614C00475000 | 2024-05-24 2:37PM EDT | 475.00 | 2.67 | 0.00 | 0.00 | 0.00 | - | 187 | 0 | 3.13% |
| GS240614C00480000 | 2024-05-24 2:37PM EDT | 480.00 | 1.71 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| GS240614C00485000 | 2024-05-24 12:51PM EDT | 485.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| GS240614C00490000 | 2024-05-24 10:16AM EDT | 490.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| GS240614C00495000 | 2024-05-23 2:25PM EDT | 495.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 6.25% |
| GS240614C00500000 | 2024-05-23 2:26PM EDT | 500.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 6.25% |
| GS240614C00505000 | 2024-05-21 10:42AM EDT | 505.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| GS240614C00510000 | 2024-05-20 11:21AM EDT | 510.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GS240614C00515000 | 2024-05-09 9:41AM EDT | 515.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GS240614C00520000 | 2024-05-23 2:26PM EDT | 520.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 12.50% |
| GS240614C00530000 | 2024-05-21 1:35PM EDT | 530.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
Putsfür14. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240614P00220000 | 2024-05-06 11:20AM EDT | 220.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| GS240614P00250000 | 2024-05-13 10:01AM EDT | 250.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GS240614P00345000 | 2024-05-06 12:13PM EDT | 345.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| GS240614P00370000 | 2024-05-13 3:25PM EDT | 370.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GS240614P00390000 | 2024-05-24 3:50PM EDT | 390.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GS240614P00400000 | 2024-05-22 12:33PM EDT | 400.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| GS240614P00405000 | 2024-05-22 10:01AM EDT | 405.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| GS240614P00410000 | 2024-05-24 10:49AM EDT | 410.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| GS240614P00415000 | 2024-05-20 2:03PM EDT | 415.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| GS240614P00420000 | 2024-05-24 3:05PM EDT | 420.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 6.25% |
| GS240614P00425000 | 2024-05-22 3:59PM EDT | 425.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| GS240614P00430000 | 2024-05-24 3:12PM EDT | 430.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| GS240614P00435000 | 2024-05-24 11:17AM EDT | 435.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| GS240614P00440000 | 2024-05-24 3:12PM EDT | 440.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| GS240614P00445000 | 2024-05-24 3:59PM EDT | 445.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
| GS240614P00450000 | 2024-05-24 3:38PM EDT | 450.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| GS240614P00455000 | 2024-05-24 10:34AM EDT | 455.00 | 4.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| GS240614P00460000 | 2024-05-24 12:27PM EDT | 460.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.39% |
| GS240614P00465000 | 2024-05-24 12:27PM EDT | 465.00 | 9.81 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| GS240614P00470000 | 2024-05-23 1:20PM EDT | 470.00 | 14.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GS240614P00475000 | 2024-05-24 3:05PM EDT | 475.00 | 17.74 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 0.00% |
| GS240614P00480000 | 2024-05-16 9:55AM EDT | 480.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
