Deutsche Märkte geschlossen
DAX
18.450,48 +75,95 (+0,41%) Euro Stoxx 50
4.987,48 +21,68 (+0,44%) Dow Jones 30
39.308,00 -23,90 (-0,06%) Gold
2.369,40 0,00 (0,00%) EUR/USD
1,0814 +0,0027 (+0,25%) Bitcoin EUR
53.621,86 -2.171,58 (-3,89%)
The Goldman Sachs Group, Inc. (GS)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 01:00PM EDT
Nachbörse:
Callsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240802C00400000 | 2024-06-27 1:54PM EDT | 400.00 | 50.74 | 69.40 | 71.05 | 0.00 | - | 4 | 4 | 45.42% |
| GS240802C00435000 | 2024-06-20 10:21AM EDT | 435.00 | 38.72 | 36.75 | 38.30 | +6.67 | +20.81% | 1 | 0 | 32.96% |
| GS240802C00440000 | 2024-06-13 10:06AM EDT | 440.00 | 19.45 | 32.50 | 33.95 | 0.00 | - | 1 | 0 | 31.47% |
| GS240802C00445000 | 2024-07-01 3:30PM EDT | 445.00 | 25.85 | 28.45 | 29.80 | 0.00 | - | 1 | 0 | 30.19% |
| GS240802C00450000 | 2024-07-03 12:15PM EDT | 450.00 | 25.50 | 24.95 | 25.65 | +4.60 | +22.01% | 3 | 0 | 28.62% |
| GS240802C00455000 | 2024-07-03 12:15PM EDT | 455.00 | 21.77 | 21.45 | 22.15 | +1.07 | +5.17% | 2 | 21 | 28.05% |
| GS240802C00460000 | 2024-07-03 11:58AM EDT | 460.00 | 18.00 | 18.20 | 18.80 | +0.65 | +3.75% | 44 | 68 | 27.32% |
| GS240802C00465000 | 2024-07-03 12:41PM EDT | 465.00 | 15.35 | 15.25 | 15.70 | +0.75 | +5.14% | 8 | 0 | 26.61% |
| GS240802C00470000 | 2024-07-03 10:34AM EDT | 470.00 | 13.57 | 12.55 | 13.35 | +1.58 | +13.18% | 2 | 0 | 26.79% |
| GS240802C00475000 | 2024-07-03 10:54AM EDT | 475.00 | 10.52 | 10.25 | 10.70 | +0.73 | +7.46% | 2 | 0 | 25.88% |
| GS240802C00480000 | 2024-07-03 10:06AM EDT | 480.00 | 8.70 | 8.20 | 8.75 | +0.75 | +9.43% | 6 | 0 | 25.77% |
| GS240802C00485000 | 2024-07-03 12:49PM EDT | 485.00 | 6.60 | 6.45 | 7.05 | +1.00 | +17.86% | 4 | 0 | 25.62% |
| GS240802C00490000 | 2024-07-03 12:43PM EDT | 490.00 | 5.20 | 5.05 | 5.50 | +1.28 | +32.65% | 1 | 0 | 25.24% |
| GS240802C00495000 | 2024-07-02 9:47AM EDT | 495.00 | 3.65 | 3.90 | 4.35 | 0.00 | - | 1 | 3 | 25.23% |
| GS240802C00500000 | 2024-07-03 12:43PM EDT | 500.00 | 3.12 | 2.97 | 3.25 | +0.70 | +28.93% | 6 | 0 | 24.79% |
| GS240802C00505000 | 2024-07-02 9:41AM EDT | 505.00 | 2.17 | 2.22 | 2.55 | 0.00 | - | 1 | 7 | 24.95% |
| GS240802C00510000 | 2024-07-03 9:30AM EDT | 510.00 | 2.17 | 1.69 | 1.97 | +1.01 | +87.07% | 4 | 0 | 25.04% |
| GS240802C00515000 | 2024-06-27 9:41AM EDT | 515.00 | 0.50 | 1.24 | 1.43 | 0.00 | - | - | 0 | 24.79% |
| GS240802C00520000 | 2024-07-02 3:51PM EDT | 520.00 | 0.99 | 0.90 | 1.09 | 0.00 | - | 2 | 0 | 24.93% |
| GS240802C00540000 | 2024-06-25 10:20AM EDT | 540.00 | 0.34 | 0.24 | 0.39 | 0.00 | - | 1 | 0 | 25.99% |
Putsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240802P00380000 | 2024-06-21 1:27PM EDT | 380.00 | 0.72 | 0.24 | 0.40 | 0.00 | - | 1 | 0 | 36.72% |
| GS240802P00400000 | 2024-07-03 9:30AM EDT | 400.00 | 0.65 | 0.52 | 0.70 | -0.95 | -59.38% | 1 | 0 | 31.93% |
| GS240802P00405000 | 2024-06-21 2:48PM EDT | 405.00 | 1.94 | 0.64 | 0.82 | 0.00 | - | 3 | 3 | 30.80% |
| GS240802P00410000 | 2024-07-03 11:11AM EDT | 410.00 | 0.90 | 0.79 | 0.97 | -0.22 | -19.64% | 1 | 28 | 29.70% |
| GS240802P00415000 | 2024-06-28 3:25PM EDT | 415.00 | 2.65 | 0.98 | 1.18 | 0.00 | - | 2 | 0 | 28.78% |
| GS240802P00420000 | 2024-07-01 3:57PM EDT | 420.00 | 1.79 | 1.23 | 1.44 | 0.00 | - | 5 | 0 | 27.87% |
| GS240802P00425000 | 2024-07-03 11:21AM EDT | 425.00 | 1.70 | 1.60 | 1.77 | -0.38 | -18.27% | 7 | 0 | 27.00% |
| GS240802P00430000 | 2024-07-02 3:23PM EDT | 430.00 | 2.12 | 1.97 | 2.28 | -0.34 | -13.82% | 10 | 0 | 26.50% |
| GS240802P00435000 | 2024-07-03 10:44AM EDT | 435.00 | 2.66 | 2.58 | 2.88 | -0.47 | -15.02% | 8 | 27 | 25.89% |
| GS240802P00440000 | 2024-07-02 3:26PM EDT | 440.00 | 3.35 | 3.30 | 3.65 | -0.52 | -13.44% | 5 | 0 | 25.36% |
| GS240802P00445000 | 2024-07-03 11:57AM EDT | 445.00 | 4.50 | 4.25 | 4.65 | -0.46 | -9.27% | 3 | 0 | 24.96% |
| GS240802P00450000 | 2024-07-02 2:38PM EDT | 450.00 | 6.80 | 5.35 | 5.85 | 0.00 | - | 7 | 0 | 24.54% |
| GS240802P00455000 | 2024-07-03 10:09AM EDT | 455.00 | 6.65 | 6.80 | 7.30 | -1.20 | -15.29% | 2 | 0 | 24.13% |
| GS240802P00460000 | 2024-07-03 10:09AM EDT | 460.00 | 8.70 | 8.50 | 9.05 | -1.05 | -10.77% | 4 | 6 | 23.78% |
| GS240802P00465000 | 2024-07-02 3:56PM EDT | 465.00 | 10.68 | 10.50 | 11.10 | -1.24 | -10.40% | 2 | 8 | 23.45% |
| GS240802P00470000 | 2024-06-27 3:11PM EDT | 470.00 | 27.55 | 12.85 | 13.45 | 0.00 | - | 2 | 0 | 23.09% |
