Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
58.781,47 -1.377,84 (-2,29%)
The Goldman Sachs Group, Inc. (GS)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GS241220C00300000 | 2024-04-08 10:54AM EDT | 300.00 | 119.76 | 132.60 | 136.80 | 0.00 | - | 15 | 30 | 42.02% |
| GS241220C00310000 | 2024-04-12 3:55PM EDT | 310.00 | 91.45 | 123.05 | 127.75 | 0.00 | - | 7 | 38 | 40.51% |
| GS241220C00320000 | 2024-04-15 12:07PM EDT | 320.00 | 95.20 | 114.05 | 118.75 | 0.00 | - | - | 1 | 38.97% |
| GS241220C00330000 | 2024-04-12 10:06AM EDT | 330.00 | 76.95 | 105.20 | 109.90 | 0.00 | - | 1 | 1 | 37.51% |
| GS241220C00340000 | 2024-04-16 3:31PM EDT | 340.00 | 73.59 | 96.60 | 101.20 | 0.00 | - | 2 | 27 | 36.11% |
| GS241220C00350000 | 2024-03-08 4:23PM EDT | 350.00 | 60.93 | 74.95 | 76.50 | 0.00 | - | 1 | 4 | 0.00% |
| GS241220C00360000 | 2024-04-23 9:31AM EDT | 360.00 | 74.55 | 81.45 | 84.55 | 0.00 | - | 1 | 5 | 33.66% |
| GS241220C00370000 | 2024-04-15 10:36AM EDT | 370.00 | 57.21 | 73.55 | 76.60 | 0.00 | - | 1 | 33 | 32.55% |
| GS241220C00380000 | 2024-04-16 2:04PM EDT | 380.00 | 44.85 | 65.90 | 67.50 | 0.00 | - | 1 | 74 | 30.24% |
| GS241220C00390000 | 2024-04-04 12:34PM EDT | 390.00 | 51.25 | 58.75 | 60.25 | 0.00 | - | 2 | 58 | 29.38% |
| GS241220C00400000 | 2024-04-25 2:59PM EDT | 400.00 | 46.45 | 51.85 | 53.35 | 0.00 | - | 252 | 1,807 | 28.56% |
| GS241220C00410000 | 2024-04-25 9:54AM EDT | 410.00 | 39.95 | 45.50 | 46.85 | 0.00 | - | 2 | 54 | 27.78% |
| GS241220C00420000 | 2024-04-25 12:11PM EDT | 420.00 | 39.27 | 39.50 | 40.85 | +5.17 | +15.16% | 1 | 159 | 27.10% |
| GS241220C00430000 | 2024-04-26 12:41PM EDT | 430.00 | 35.25 | 34.55 | 35.30 | +5.53 | +18.61% | 2 | 37 | 26.47% |
| GS241220C00440000 | 2024-04-23 2:43PM EDT | 440.00 | 27.95 | 29.45 | 30.30 | 0.00 | - | 3 | 120 | 25.93% |
| GS241220C00450000 | 2024-04-26 3:18PM EDT | 450.00 | 25.70 | 25.00 | 25.85 | +4.03 | +18.60% | 7 | 128 | 25.48% |
| GS241220C00460000 | 2024-04-23 11:21AM EDT | 460.00 | 20.71 | 21.25 | 21.90 | +1.35 | +6.97% | 1 | 260 | 25.09% |
| GS241220C00470000 | 2024-04-18 11:31AM EDT | 470.00 | 11.90 | 17.70 | 18.50 | 0.00 | - | 2 | 45 | 24.81% |
| GS241220C00480000 | 2024-04-24 9:54AM EDT | 480.00 | 13.50 | 14.70 | 15.45 | 0.00 | - | 1 | 42 | 24.49% |
| GS241220C00490000 | 2024-04-19 1:21PM EDT | 490.00 | 8.00 | 12.50 | 12.90 | 0.00 | - | 2 | 26 | 24.28% |
| GS241220C00500000 | 2024-04-26 2:34PM EDT | 500.00 | 10.65 | 10.40 | 10.75 | +2.40 | +29.09% | 5 | 128 | 24.13% |
| GS241220C00510000 | 2024-04-26 1:59PM EDT | 510.00 | 8.75 | 8.25 | 8.90 | +1.30 | +17.45% | 3 | 359 | 23.99% |
| GS241220C00520000 | 2024-04-23 11:08AM EDT | 520.00 | 6.15 | 7.10 | 7.40 | 0.00 | - | 3 | 152 | 23.94% |
| GS241220C00530000 | 2024-04-22 12:43PM EDT | 530.00 | 3.95 | 5.60 | 6.15 | 0.00 | - | 11 | 49 | 23.92% |
| GS241220C00540000 | 2024-04-25 10:01AM EDT | 540.00 | 3.74 | 4.50 | 5.10 | 0.00 | - | 1 | 13 | 23.92% |
| GS241220C00550000 | 2024-04-15 10:39AM EDT | 550.00 | 2.67 | 3.90 | 4.20 | 0.00 | - | 4 | 10 | 23.89% |
| GS241220C00560000 | 2024-04-15 9:38AM EDT | 560.00 | 2.72 | 3.20 | 3.50 | 0.00 | - | 1 | 19 | 23.95% |
| GS241220C00570000 | 2024-04-26 1:34PM EDT | 570.00 | 2.80 | 2.69 | 2.90 | +1.30 | +86.67% | 6 | 61 | 23.99% |
| GS241220C00580000 | 2024-03-21 3:48PM EDT | 580.00 | 2.21 | 1.23 | 1.44 | 0.00 | - | 2 | 3 | 21.69% |
Putsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GS241220P00195000 | 2024-04-22 3:23PM EDT | 195.00 | 0.55 | 0.12 | 0.66 | 0.00 | - | 3 | 158 | 46.02% |
| GS241220P00200000 | 2024-04-25 3:52PM EDT | 200.00 | 0.54 | 0.17 | 0.70 | 0.00 | - | 10 | 750 | 45.04% |
| GS241220P00210000 | 2024-03-01 11:05AM EDT | 210.00 | 1.25 | 0.75 | 0.86 | 0.00 | - | 1 | 1 | 43.76% |
| GS241220P00220000 | 2024-04-15 10:42AM EDT | 220.00 | 1.10 | 0.58 | 0.83 | 0.00 | - | 2 | 11 | 40.94% |
| GS241220P00230000 | 2024-04-15 10:41AM EDT | 230.00 | 1.34 | 0.57 | 0.95 | 0.00 | - | 20 | 26 | 39.33% |
| GS241220P00240000 | 2024-04-15 10:41AM EDT | 240.00 | 1.63 | 0.89 | 1.19 | 0.00 | - | 2 | 3 | 38.36% |
| GS241220P00250000 | 2024-04-19 11:21AM EDT | 250.00 | 1.65 | 1.18 | 1.36 | 0.00 | - | 4 | 36 | 36.83% |
| GS241220P00260000 | 2024-04-24 11:52AM EDT | 260.00 | 1.60 | 1.41 | 1.63 | 0.00 | - | 1 | 34 | 35.67% |
| GS241220P00270000 | 2024-04-26 2:34PM EDT | 270.00 | 1.88 | 1.70 | 1.94 | -0.71 | -27.41% | 3 | 21 | 34.51% |
| GS241220P00280000 | 2024-04-26 2:28PM EDT | 280.00 | 2.25 | 2.06 | 2.52 | -1.20 | -34.78% | 1 | 34 | 34.03% |
| GS241220P00290000 | 2024-04-19 12:28PM EDT | 290.00 | 3.70 | 2.51 | 2.97 | 0.00 | - | 38 | 123 | 32.90% |
| GS241220P00300000 | 2024-04-26 3:57PM EDT | 300.00 | 3.20 | 3.15 | 3.30 | -0.45 | -12.33% | 51 | 3,838 | 31.34% |
| GS241220P00310000 | 2024-04-26 3:58PM EDT | 310.00 | 3.80 | 3.70 | 4.15 | -0.10 | -2.56% | 12 | 60 | 30.78% |
| GS241220P00320000 | 2024-04-25 1:21PM EDT | 320.00 | 5.39 | 4.45 | 4.95 | 0.00 | - | 1 | 59 | 29.85% |
| GS241220P00330000 | 2024-04-15 12:44PM EDT | 330.00 | 8.80 | 5.35 | 5.85 | 0.00 | - | 1 | 61 | 28.87% |
| GS241220P00340000 | 2024-04-19 9:51AM EDT | 340.00 | 6.82 | 6.30 | 6.95 | -2.26 | -24.89% | 2 | 131 | 27.98% |
| GS241220P00350000 | 2024-04-23 2:57PM EDT | 350.00 | 8.25 | 7.60 | 8.35 | 0.00 | - | 2 | 150 | 27.24% |
| GS241220P00360000 | 2024-04-23 1:50PM EDT | 360.00 | 9.67 | 9.15 | 9.85 | 0.00 | - | 53 | 254 | 26.35% |
| GS241220P00370000 | 2024-04-16 11:42AM EDT | 370.00 | 18.08 | 11.00 | 11.50 | 0.00 | - | 1 | 72 | 25.39% |
| GS241220P00380000 | 2024-04-26 12:12PM EDT | 380.00 | 13.68 | 13.25 | 13.75 | -1.72 | -11.17% | 4 | 51 | 24.74% |
| GS241220P00390000 | 2024-04-25 2:59PM EDT | 390.00 | 18.30 | 15.40 | 16.50 | 0.00 | - | 251 | 120 | 24.23% |
| GS241220P00400000 | 2024-04-25 9:58AM EDT | 400.00 | 21.73 | 18.65 | 19.40 | 0.00 | - | 1 | 403 | 23.51% |
| GS241220P00410000 | 2024-04-19 1:00PM EDT | 410.00 | 31.04 | 22.05 | 22.80 | 0.00 | - | 2 | 46 | 22.87% |
| GS241220P00420000 | 2024-04-26 2:29PM EDT | 420.00 | 26.15 | 25.90 | 26.70 | -8.35 | -24.20% | 11 | 20 | 22.26% |
| GS241220P00430000 | 2024-04-09 3:00PM EDT | 430.00 | 40.75 | 30.00 | 31.10 | 0.00 | - | 2 | 226 | 21.66% |
| GS241220P00440000 | 2024-04-24 9:35AM EDT | 440.00 | 38.20 | 34.95 | 36.05 | 0.00 | - | 1 | 36 | 21.09% |
| GS241220P00450000 | 2024-04-25 9:48AM EDT | 450.00 | 45.79 | 39.50 | 41.90 | 0.00 | - | 1 | 60 | 20.79% |
| GS241220P00460000 | 2024-04-15 12:09PM EDT | 460.00 | 63.90 | 45.00 | 48.10 | 0.00 | - | 2 | 1 | 20.37% |
| GS241220P00480000 | 2024-04-26 3:20PM EDT | 480.00 | 60.55 | 58.75 | 62.05 | -16.53 | -21.45% | 1 | 1 | 19.55% |
