Deutsche Märkte schließen in 3 Stunden 32 Minuten
DAX
18.284,14 +120,62 (+0,66%) Euro Stoxx 50
4.949,03 +41,73 (+0,85%) Dow Jones 30
39.150,33 +15,53 (+0,04%) Gold
2.339,40 +8,20 (+0,35%) EUR/USD
1,0737 +0,0039 (+0,37%) Bitcoin EUR
57.125,36 -2.775,35 (-4,63%)
The Goldman Sachs Group, Inc. (GS)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür12. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240712C00380000 | 2024-06-12 10:08AM EDT | 380.00 | 77.12 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| GS240712C00405000 | 2024-06-12 2:00PM EDT | 405.00 | 47.88 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| GS240712C00420000 | 2024-06-05 9:38AM EDT | 420.00 | 42.00 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| GS240712C00425000 | 2024-06-12 9:47AM EDT | 425.00 | 34.37 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| GS240712C00430000 | 2024-06-20 3:36PM EDT | 430.00 | 31.63 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| GS240712C00435000 | 2024-06-20 3:36PM EDT | 435.00 | 26.90 | 0.00 | 0.00 | 0.00 | - | 10 | 15 | 0.00% |
| GS240712C00440000 | 2024-06-20 3:26PM EDT | 440.00 | 22.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GS240712C00445000 | 2024-06-21 12:17PM EDT | 445.00 | 15.28 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
| GS240712C00450000 | 2024-06-21 3:59PM EDT | 450.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 14 | 173 | 0.00% |
| GS240712C00455000 | 2024-06-21 3:51PM EDT | 455.00 | 8.04 | 0.00 | 0.00 | 0.00 | - | 20 | 172 | 1.56% |
| GS240712C00460000 | 2024-06-21 3:59PM EDT | 460.00 | 5.57 | 0.00 | 0.00 | 0.00 | - | 23 | 42 | 1.56% |
| GS240712C00465000 | 2024-06-21 3:54PM EDT | 465.00 | 4.22 | 0.00 | 0.00 | 0.00 | - | 35 | 87 | 3.13% |
| GS240712C00470000 | 2024-06-21 3:42PM EDT | 470.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 41 | 248 | 3.13% |
| GS240712C00475000 | 2024-06-21 1:00PM EDT | 475.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 2 | 56 | 6.25% |
| GS240712C00480000 | 2024-06-21 12:36PM EDT | 480.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 10 | 58 | 6.25% |
| GS240712C00485000 | 2024-06-21 1:00PM EDT | 485.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 3 | 31 | 6.25% |
| GS240712C00490000 | 2024-06-20 3:10PM EDT | 490.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 73 | 6.25% |
| GS240712C00495000 | 2024-06-20 9:30AM EDT | 495.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| GS240712C00500000 | 2024-06-17 11:25AM EDT | 500.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 12.50% |
| GS240712C00505000 | 2024-06-11 12:31PM EDT | 505.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GS240712C00510000 | 2024-06-10 3:45PM EDT | 510.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| GS240712C00525000 | 2024-06-03 1:02PM EDT | 525.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
Putsfür12. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240712P00375000 | 2024-06-14 3:16PM EDT | 375.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| GS240712P00380000 | 2024-06-13 3:34PM EDT | 380.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 12.50% |
| GS240712P00385000 | 2024-06-14 3:16PM EDT | 385.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 12.50% |
| GS240712P00390000 | 2024-06-21 11:59AM EDT | 390.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 12.50% |
| GS240712P00395000 | 2024-06-17 9:30AM EDT | 395.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 12.50% |
| GS240712P00400000 | 2024-06-21 1:15PM EDT | 400.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 4 | 19 | 12.50% |
| GS240712P00405000 | 2024-06-13 3:36PM EDT | 405.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 6 | 62 | 12.50% |
| GS240712P00410000 | 2024-06-21 2:38PM EDT | 410.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 86 | 6.25% |
| GS240712P00415000 | 2024-06-20 11:24AM EDT | 415.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 6.25% |
| GS240712P00420000 | 2024-06-21 12:50PM EDT | 420.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 4 | 66 | 6.25% |
| GS240712P00425000 | 2024-06-21 1:00PM EDT | 425.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 14 | 99 | 6.25% |
| GS240712P00430000 | 2024-06-21 1:07PM EDT | 430.00 | 1.97 | 0.00 | 0.00 | 0.00 | - | 20 | 180 | 3.13% |
| GS240712P00435000 | 2024-06-21 3:44PM EDT | 435.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 17 | 102 | 3.13% |
| GS240712P00440000 | 2024-06-21 3:49PM EDT | 440.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 16 | 43 | 3.13% |
| GS240712P00445000 | 2024-06-21 2:54PM EDT | 445.00 | 5.77 | 0.00 | 0.00 | 0.00 | - | 13 | 244 | 1.56% |
| GS240712P00450000 | 2024-06-21 3:48PM EDT | 450.00 | 8.21 | 0.00 | 0.00 | 0.00 | - | 9 | 36 | 0.05% |
| GS240712P00455000 | 2024-06-21 3:45PM EDT | 455.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 38 | 37 | 0.00% |
| GS240712P00460000 | 2024-06-20 10:17AM EDT | 460.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| GS240712P00465000 | 2024-06-21 11:59AM EDT | 465.00 | 14.99 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GS240712P00470000 | 2024-06-10 12:13PM EDT | 470.00 | 19.55 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
