Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
38.065,16 -320,93 (-0,84%) Gold
2.305,10 -52,60 (-2,23%) EUR/USD
1,0684 -0,0041 (-0,38%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
The Goldman Sachs Group, Inc. (GS)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:01PM EDT. Markt geöffnet.
Callsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240816C00300000 | 2024-04-18 1:24PM EDT | 300.00 | 106.50 | 128.00 | 133.50 | 0.00 | - | - | 1 | 50.78% |
| GS240816C00330000 | 2024-04-23 2:50PM EDT | 330.00 | 97.78 | 99.00 | 104.80 | 0.00 | - | 1 | 1 | 43.13% |
| GS240816C00340000 | 2024-04-15 11:52AM EDT | 340.00 | 71.90 | 90.55 | 94.10 | 0.00 | - | - | 1 | 37.97% |
| GS240816C00350000 | 2024-04-23 11:02AM EDT | 350.00 | 76.83 | 81.35 | 84.35 | 0.00 | - | 6 | 13 | 35.02% |
| GS240816C00360000 | 2024-04-11 11:15AM EDT | 360.00 | 49.60 | 72.10 | 74.95 | 0.00 | - | 3 | 6 | 32.70% |
| GS240816C00370000 | 2024-04-30 9:50AM EDT | 370.00 | 64.13 | 64.65 | 67.10 | +18.10 | +39.32% | 4 | 26 | 32.81% |
| GS240816C00380000 | 2024-04-19 12:48PM EDT | 380.00 | 38.39 | 56.10 | 56.75 | 0.00 | - | 3 | 6 | 28.51% |
| GS240816C00390000 | 2024-04-23 10:43AM EDT | 390.00 | 42.48 | 48.00 | 48.80 | 0.00 | - | 10 | 34 | 27.63% |
| GS240816C00400000 | 2024-04-29 12:30PM EDT | 400.00 | 44.00 | 40.40 | 40.95 | 0.00 | - | 3 | 125 | 26.34% |
| GS240816C00410000 | 2024-04-30 10:48AM EDT | 410.00 | 35.26 | 33.50 | 34.05 | -0.09 | -0.25% | 3 | 150 | 25.62% |
| GS240816C00420000 | 2024-04-30 10:36AM EDT | 420.00 | 27.38 | 27.20 | 27.65 | -2.17 | -7.34% | 1 | 120 | 24.80% |
| GS240816C00430000 | 2024-04-30 12:03PM EDT | 430.00 | 22.20 | 21.75 | 22.00 | -1.73 | -7.23% | 10 | 53 | 24.11% |
| GS240816C00440000 | 2024-04-30 1:06PM EDT | 440.00 | 16.90 | 17.00 | 17.25 | -1.69 | -9.09% | 37 | 83 | 23.64% |
| GS240816C00450000 | 2024-04-30 1:35PM EDT | 450.00 | 12.90 | 12.95 | 13.15 | -2.03 | -13.60% | 3 | 86 | 23.11% |
| GS240816C00460000 | 2024-04-30 1:35PM EDT | 460.00 | 9.65 | 9.60 | 9.95 | -1.43 | -12.91% | 1 | 53 | 22.84% |
| GS240816C00470000 | 2024-04-29 3:33PM EDT | 470.00 | 7.95 | 7.00 | 7.40 | 0.00 | - | 8 | 51 | 22.63% |
| GS240816C00480000 | 2024-04-29 2:08PM EDT | 480.00 | 5.75 | 5.05 | 5.40 | -0.35 | -5.74% | 1 | 22 | 22.44% |
| GS240816C00490000 | 2024-04-29 2:15PM EDT | 490.00 | 3.66 | 3.60 | 3.90 | -0.84 | -18.67% | 6 | 9 | 22.33% |
| GS240816C00500000 | 2024-04-29 9:39AM EDT | 500.00 | 2.90 | 2.57 | 2.75 | 0.00 | - | 3 | 112 | 22.19% |
| GS240816C00510000 | 2024-04-23 10:52AM EDT | 510.00 | 1.52 | 1.84 | 1.96 | 0.00 | - | 1 | 1 | 22.22% |
| GS240816C00530000 | 2024-04-04 11:23AM EDT | 530.00 | 1.46 | 0.92 | 1.07 | 0.00 | - | 2 | 2 | 22.73% |
| GS240816C00600000 | 2024-04-12 10:37AM EDT | 600.00 | 0.19 | 0.00 | 4.45 | 0.00 | - | 1 | 0 | 43.91% |
Putsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240816P00290000 | 2024-04-15 12:57PM EDT | 290.00 | 1.10 | 0.29 | 0.67 | 0.00 | - | - | 6 | 36.60% |
| GS240816P00310000 | 2024-04-29 3:52PM EDT | 310.00 | 0.68 | 0.56 | 0.94 | 0.00 | - | 1 | 20 | 33.03% |
| GS240816P00320000 | 2024-04-23 9:45AM EDT | 320.00 | 1.36 | 0.75 | 1.12 | 0.00 | - | 10 | 11 | 31.29% |
| GS240816P00330000 | 2024-04-30 9:52AM EDT | 330.00 | 1.15 | 1.08 | 1.49 | -0.51 | -30.72% | 3 | 42 | 30.24% |
| GS240816P00340000 | 2024-04-26 1:16PM EDT | 340.00 | 1.65 | 1.57 | 1.71 | 0.00 | - | 11 | 14 | 28.26% |
| GS240816P00350000 | 2024-04-26 3:29PM EDT | 350.00 | 2.10 | 2.03 | 2.19 | 0.00 | - | 3 | 99 | 26.98% |
| GS240816P00360000 | 2024-04-29 3:27PM EDT | 360.00 | 2.52 | 2.68 | 2.88 | 0.00 | - | 6 | 114 | 25.89% |
| GS240816P00370000 | 2024-04-29 2:29PM EDT | 370.00 | 3.05 | 3.60 | 3.80 | 0.00 | - | 411 | 912 | 24.85% |
| GS240816P00380000 | 2024-04-29 12:17PM EDT | 380.00 | 4.33 | 4.85 | 5.15 | 0.00 | - | 2 | 133 | 24.10% |
| GS240816P00390000 | 2024-04-30 11:41AM EDT | 390.00 | 6.60 | 6.60 | 7.05 | +0.46 | +7.49% | 2 | 45 | 23.58% |
| GS240816P00400000 | 2024-04-30 11:14AM EDT | 400.00 | 8.90 | 8.95 | 9.20 | +0.67 | +8.14% | 11 | 119 | 22.70% |
| GS240816P00410000 | 2024-04-30 10:06AM EDT | 410.00 | 12.00 | 11.90 | 12.10 | +0.91 | +8.21% | 5 | 85 | 22.05% |
| GS240816P00420000 | 2024-04-30 12:54PM EDT | 420.00 | 16.05 | 15.55 | 15.80 | +2.13 | +15.30% | 3 | 65 | 21.55% |
| GS240816P00430000 | 2024-04-30 12:03PM EDT | 430.00 | 19.85 | 20.00 | 20.30 | +1.30 | +7.01% | 2 | 23 | 21.10% |
| GS240816P00440000 | 2024-04-29 3:13PM EDT | 440.00 | 23.25 | 25.25 | 25.75 | 0.00 | - | 3 | 7 | 20.81% |
| GS240816P00450000 | 2024-04-29 12:11PM EDT | 450.00 | 28.50 | 30.60 | 32.05 | 0.00 | - | 3 | 4 | 20.60% |
| GS240816P00460000 | 2024-04-12 11:07AM EDT | 460.00 | 72.55 | 38.25 | 39.55 | 0.00 | - | 4 | 2 | 20.99% |
| GS240816P00470000 | 2024-04-12 11:08AM EDT | 470.00 | 82.00 | 46.05 | 47.20 | 0.00 | - | 4 | 2 | 20.83% |
| GS240816P00480000 | 2024-04-12 11:08AM EDT | 480.00 | 91.65 | 53.90 | 56.25 | 0.00 | - | 6 | 4 | 22.04% |
| GS240816P00490000 | 2024-04-11 11:56AM EDT | 490.00 | 92.75 | 62.40 | 67.00 | 0.00 | - | - | 0 | 25.68% |
