Deutsche Märkte öffnen in 1 Stunde 42 Minute
Nikkei 225
39.081,53 +464,43 (+1,20%) Dow Jones 30
39.671,04 -201,95 (-0,51%) Bitcoin EUR
64.118,24 -332,79 (-0,52%) CMC Crypto 200
1.514,71 -11,70 (-0,77%) Nasdaq Compositive
16.801,54 -31,08 (-0,18%) S&P 500
5.307,01 -14,40 (-0,27%)
The Goldman Sachs Group, Inc. (GS)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240628C00415000 | 2024-05-13 3:10PM EDT | 415.00 | 41.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GS240628C00435000 | 2024-05-20 12:11PM EDT | 435.00 | 37.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS240628C00440000 | 2024-05-14 9:48AM EDT | 440.00 | 23.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GS240628C00445000 | 2024-05-20 12:11PM EDT | 445.00 | 28.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GS240628C00450000 | 2024-05-22 3:42PM EDT | 450.00 | 17.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GS240628C00455000 | 2024-05-22 10:40AM EDT | 455.00 | 18.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS240628C00460000 | 2024-05-22 3:49PM EDT | 460.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| GS240628C00465000 | 2024-05-22 3:49PM EDT | 465.00 | 9.16 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.39% |
| GS240628C00470000 | 2024-05-22 3:59PM EDT | 470.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 1.56% |
| GS240628C00475000 | 2024-05-22 3:51PM EDT | 475.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| GS240628C00480000 | 2024-05-22 2:41PM EDT | 480.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 3.13% |
| GS240628C00485000 | 2024-05-22 12:25PM EDT | 485.00 | 3.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GS240628C00490000 | 2024-05-22 2:34PM EDT | 490.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| GS240628C00495000 | 2024-05-22 12:52PM EDT | 495.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| GS240628C00500000 | 2024-05-22 2:33PM EDT | 500.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 406 | 0 | 6.25% |
| GS240628C00505000 | 2024-05-22 2:33PM EDT | 505.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 406 | 0 | 6.25% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240628P00400000 | 2024-05-22 2:41PM EDT | 400.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| GS240628P00405000 | 2024-05-21 1:45PM EDT | 405.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GS240628P00410000 | 2024-05-21 1:45PM EDT | 410.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GS240628P00415000 | 2024-05-15 12:19PM EDT | 415.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| GS240628P00420000 | 2024-05-21 1:16PM EDT | 420.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GS240628P00425000 | 2024-05-22 12:51PM EDT | 425.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| GS240628P00430000 | 2024-05-20 2:11PM EDT | 430.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GS240628P00435000 | 2024-05-22 1:56PM EDT | 435.00 | 2.42 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| GS240628P00440000 | 2024-05-22 2:43PM EDT | 440.00 | 4.27 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| GS240628P00445000 | 2024-05-22 2:21PM EDT | 445.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| GS240628P00450000 | 2024-05-22 3:43PM EDT | 450.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 1.56% |
| GS240628P00455000 | 2024-05-22 3:41PM EDT | 455.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 1.56% |
| GS240628P00460000 | 2024-05-22 3:09PM EDT | 460.00 | 10.63 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.39% |
| GS240628P00465000 | 2024-05-22 10:29AM EDT | 465.00 | 10.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS240628P00470000 | 2024-05-22 2:16PM EDT | 470.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GS240628P00475000 | 2024-05-21 3:43PM EDT | 475.00 | 13.70 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| GS240628P00500000 | 2024-05-20 11:51AM EDT | 500.00 | 33.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GS240628P00525000 | 2024-05-16 12:29PM EDT | 525.00 | 59.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GS240628P00550000 | 2024-05-17 9:53AM EDT | 550.00 | 86.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
