Deutsche Märkte schließen in 3 Stunden 43 Minuten
DAX
18.271,02 +107,50 (+0,59%) Euro Stoxx 50
4.944,32 +37,02 (+0,75%) Dow Jones 30
39.150,33 +15,53 (+0,04%) Gold
2.338,10 +6,90 (+0,30%) EUR/USD
1,0731 +0,0033 (+0,31%) Bitcoin EUR
56.975,86 -2.930,12 (-4,89%)
The Goldman Sachs Group, Inc. (GS)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240705C00420000 | 2024-06-18 9:46AM EDT | 420.00 | 34.63 | 0.00 | 0.00 | 0.00 | - | - | 7 | 0.00% |
| GS240705C00430000 | 2024-05-31 12:47PM EDT | 430.00 | 26.72 | 0.00 | 0.00 | 0.00 | - | 9 | 9 | 0.00% |
| GS240705C00435000 | 2024-06-21 9:45AM EDT | 435.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| GS240705C00440000 | 2024-06-21 11:30AM EDT | 440.00 | 17.90 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| GS240705C00442500 | 2024-06-17 2:35PM EDT | 442.50 | 14.35 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| GS240705C00445000 | 2024-06-21 3:59PM EDT | 445.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 26 | 40 | 0.00% |
| GS240705C00447500 | 2024-06-21 3:08PM EDT | 447.50 | 10.80 | 0.00 | 0.00 | 0.00 | - | 6 | 12 | 0.00% |
| GS240705C00450000 | 2024-06-21 3:58PM EDT | 450.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 37 | 139 | 0.00% |
| GS240705C00452500 | 2024-06-21 3:29PM EDT | 452.50 | 8.00 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.78% |
| GS240705C00455000 | 2024-06-21 3:59PM EDT | 455.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 67 | 181 | 1.56% |
| GS240705C00457500 | 2024-06-21 3:47PM EDT | 457.50 | 5.10 | 0.00 | 0.00 | 0.00 | - | 50 | 65 | 1.56% |
| GS240705C00460000 | 2024-06-21 3:54PM EDT | 460.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 52 | 177 | 3.13% |
| GS240705C00462500 | 2024-06-21 3:19PM EDT | 462.50 | 3.80 | 0.00 | 0.00 | 0.00 | - | 7 | 31 | 3.13% |
| GS240705C00465000 | 2024-06-21 3:54PM EDT | 465.00 | 2.77 | 0.00 | 0.00 | 0.00 | - | 53 | 75 | 3.13% |
| GS240705C00467500 | 2024-06-21 3:54PM EDT | 467.50 | 2.16 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 6.25% |
| GS240705C00470000 | 2024-06-21 3:49PM EDT | 470.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 2 | 94 | 6.25% |
| GS240705C00475000 | 2024-06-21 3:53PM EDT | 475.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 110 | 179 | 6.25% |
| GS240705C00480000 | 2024-06-21 3:49PM EDT | 480.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 153 | 298 | 6.25% |
| GS240705C00485000 | 2024-06-21 10:44AM EDT | 485.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 10 | 87 | 6.25% |
| GS240705C00490000 | 2024-06-21 3:58PM EDT | 490.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 21 | 97 | 12.50% |
| GS240705C00495000 | 2024-06-21 3:51PM EDT | 495.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 10 | 18 | 12.50% |
| GS240705C00500000 | 2024-06-21 1:46PM EDT | 500.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 31 | 47 | 12.50% |
| GS240705C00505000 | 2024-06-21 2:46PM EDT | 505.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| GS240705C00510000 | 2024-06-20 3:14PM EDT | 510.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 28 | 12.50% |
| GS240705C00515000 | 2024-06-18 1:17PM EDT | 515.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 10 | 12.50% |
| GS240705C00520000 | 2024-06-18 2:02PM EDT | 520.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| GS240705C00540000 | 2024-06-21 11:11AM EDT | 540.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 25.00% |
Putsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240705P00340000 | 2024-06-06 12:38PM EDT | 340.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | - | 3 | 25.00% |
| GS240705P00350000 | 2024-06-21 3:44PM EDT | 350.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 35 | 35 | 25.00% |
| GS240705P00360000 | 2024-06-21 2:45PM EDT | 360.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
| GS240705P00365000 | 2024-06-13 3:03PM EDT | 365.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 25.00% |
| GS240705P00370000 | 2024-06-18 1:39PM EDT | 370.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 12 | 40 | 25.00% |
| GS240705P00375000 | 2024-06-13 3:28PM EDT | 375.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 25.00% |
| GS240705P00380000 | 2024-06-13 10:04AM EDT | 380.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| GS240705P00385000 | 2024-06-17 9:30AM EDT | 385.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| GS240705P00390000 | 2024-06-20 12:27PM EDT | 390.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 12.50% |
| GS240705P00395000 | 2024-06-17 1:15PM EDT | 395.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | - | 40 | 12.50% |
| GS240705P00400000 | 2024-06-21 3:29PM EDT | 400.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 6 | 59 | 12.50% |
| GS240705P00405000 | 2024-06-14 10:45AM EDT | 405.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 10 | 16 | 12.50% |
| GS240705P00410000 | 2024-06-21 9:56AM EDT | 410.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 58 | 12.50% |
| GS240705P00415000 | 2024-06-21 3:51PM EDT | 415.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 30 | 76 | 12.50% |
| GS240705P00420000 | 2024-06-21 3:43PM EDT | 420.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 9 | 37 | 6.25% |
| GS240705P00425000 | 2024-06-21 3:47PM EDT | 425.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 62 | 91 | 6.25% |
| GS240705P00430000 | 2024-06-21 3:53PM EDT | 430.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 39 | 131 | 6.25% |
| GS240705P00435000 | 2024-06-21 3:49PM EDT | 435.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | 9 | 44 | 3.13% |
| GS240705P00440000 | 2024-06-21 3:39PM EDT | 440.00 | 3.04 | 0.00 | 0.00 | 0.00 | - | 221 | 269 | 3.13% |
| GS240705P00442500 | 2024-06-21 3:48PM EDT | 442.50 | 4.00 | 0.00 | 0.00 | 0.00 | - | 18 | 19 | 3.13% |
| GS240705P00445000 | 2024-06-21 2:29PM EDT | 445.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 113 | 113 | 1.56% |
| GS240705P00447500 | 2024-06-21 3:51PM EDT | 447.50 | 5.60 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 0.78% |
| GS240705P00450000 | 2024-06-21 3:49PM EDT | 450.00 | 6.98 | 0.00 | 0.00 | 0.00 | - | 28 | 62 | 0.10% |
| GS240705P00452500 | 2024-06-21 3:41PM EDT | 452.50 | 7.60 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| GS240705P00455000 | 2024-06-21 3:51PM EDT | 455.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 43 | 76 | 0.00% |
| GS240705P00457500 | 2024-06-21 11:15AM EDT | 457.50 | 8.20 | 0.00 | 0.00 | 0.00 | - | 6 | 8 | 0.00% |
| GS240705P00460000 | 2024-06-21 12:17PM EDT | 460.00 | 10.61 | 0.00 | 0.00 | 0.00 | - | 11 | 19 | 0.00% |
| GS240705P00462500 | 2024-06-20 2:55PM EDT | 462.50 | 8.65 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| GS240705P00465000 | 2024-06-21 3:41PM EDT | 465.00 | 15.45 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| GS240705P00470000 | 2024-06-21 11:30AM EDT | 470.00 | 17.40 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 0.00% |
| GS240705P00480000 | 2024-05-29 3:26PM EDT | 480.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GS240705P00495000 | 2024-06-04 12:50PM EDT | 495.00 | 42.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
