Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
GS240405C00330000 | 2024-03-13 3:29PM EDT | 330.00 | 65.65 | 85.75 | 90.10 | 0.00 | - | 1 | 1 | 74.32% |
GS240405C00340000 | 2024-02-28 2:41PM EDT | 340.00 | 54.83 | 75.75 | 80.90 | 0.00 | - | - | 10 | 77.69% |
GS240405C00345000 | 2024-03-25 12:55PM EDT | 345.00 | 60.60 | 70.85 | 75.60 | 0.00 | - | 5 | 25 | 70.80% |
GS240405C00350000 | 2024-03-26 3:56PM EDT | 350.00 | 57.21 | 66.05 | 70.55 | 0.00 | - | 1 | 5 | 67.92% |
GS240405C00360000 | 2024-03-15 1:28PM EDT | 360.00 | 30.85 | 55.80 | 60.60 | 0.00 | - | 20 | 21 | 56.89% |
GS240405C00365000 | 2024-03-22 11:41AM EDT | 365.00 | 44.92 | 50.85 | 55.20 | 0.00 | - | 1 | 6 | 76.34% |
GS240405C00367500 | 2024-03-19 9:35AM EDT | 367.50 | 20.40 | 48.55 | 53.00 | 0.00 | - | 1 | 1 | 51.66% |
GS240405C00370000 | 2024-03-22 11:41AM EDT | 370.00 | 39.72 | 45.85 | 50.15 | 0.00 | - | 1 | 4 | 70.26% |
GS240405C00372500 | 2024-03-27 3:58PM EDT | 372.50 | 42.17 | 43.35 | 48.10 | 0.00 | - | 9 | 12 | 71.05% |
GS240405C00375000 | 2024-03-27 10:10AM EDT | 375.00 | 37.56 | 40.90 | 45.55 | 0.00 | - | 1 | 10 | 67.75% |
GS240405C00377500 | 2024-03-20 2:50PM EDT | 377.50 | 18.80 | 38.65 | 43.05 | 0.00 | - | 9 | 12 | 64.83% |
GS240405C00380000 | 2024-03-28 1:04PM EDT | 380.00 | 38.15 | 36.55 | 40.70 | +6.97 | +22.35% | 1 | 27 | 62.98% |
GS240405C00382500 | 2024-03-27 11:42AM EDT | 382.50 | 28.85 | 33.45 | 37.80 | 0.00 | - | 1 | 19 | 57.17% |
GS240405C00385000 | 2024-03-27 12:10PM EDT | 385.00 | 32.75 | 30.95 | 35.15 | +7.32 | +28.78% | 1 | 75 | 53.19% |
GS240405C00387500 | 2024-03-27 11:06AM EDT | 387.50 | 22.83 | 29.10 | 33.20 | 0.00 | - | 5 | 9 | 54.02% |
GS240405C00390000 | 2024-03-28 3:12PM EDT | 390.00 | 24.65 | 25.90 | 30.35 | -0.81 | -3.18% | 27 | 127 | 48.72% |
GS240405C00392500 | 2024-03-22 3:27PM EDT | 392.50 | 16.18 | 23.55 | 28.00 | 0.00 | - | 129 | 130 | 46.68% |
GS240405C00395000 | 2024-03-28 3:12PM EDT | 395.00 | 23.00 | 21.25 | 25.30 | +5.90 | +34.50% | 13 | 68 | 42.41% |
GS240405C00397500 | 2024-03-28 11:39AM EDT | 397.50 | 19.67 | 19.05 | 23.10 | +5.87 | +42.54% | 5 | 16 | 41.13% |
GS240405C00400000 | 2024-03-28 3:10PM EDT | 400.00 | 18.77 | 16.70 | 21.20 | +2.68 | +16.66% | 41 | 318 | 41.22% |
GS240405C00402500 | 2024-03-28 1:49PM EDT | 402.50 | 15.07 | 15.50 | 17.10 | +5.37 | +55.36% | 36 | 62 | 29.10% |
GS240405C00405000 | 2024-03-28 3:58PM EDT | 405.00 | 14.39 | 13.60 | 14.70 | +2.84 | +24.59% | 24 | 227 | 26.62% |
GS240405C00410000 | 2024-03-28 3:56PM EDT | 410.00 | 9.90 | 9.45 | 10.15 | +1.55 | +18.56% | 168 | 760 | 22.36% |
GS240405C00415000 | 2024-03-28 3:59PM EDT | 415.00 | 6.60 | 6.05 | 6.35 | +1.10 | +20.00% | 668 | 924 | 19.87% |
GS240405C00420000 | 2024-03-28 3:59PM EDT | 420.00 | 3.99 | 3.50 | 3.70 | +0.64 | +19.10% | 2,604 | 1,239 | 19.26% |
GS240405C00425000 | 2024-03-28 3:59PM EDT | 425.00 | 1.81 | 1.74 | 2.03 | +0.01 | +0.56% | 671 | 642 | 19.41% |
GS240405C00430000 | 2024-03-28 3:58PM EDT | 430.00 | 0.97 | 0.83 | 0.97 | +0.04 | +4.30% | 718 | 501 | 19.25% |
GS240405C00435000 | 2024-03-28 3:29PM EDT | 435.00 | 0.41 | 0.37 | 0.50 | -0.09 | -18.00% | 161 | 212 | 20.07% |
GS240405C00440000 | 2024-03-28 1:42PM EDT | 440.00 | 0.19 | 0.19 | 0.27 | -0.06 | -24.00% | 21 | 39 | 21.17% |
GS240405C00445000 | 2024-03-28 3:39PM EDT | 445.00 | 0.13 | 0.10 | 0.15 | -0.04 | -23.53% | 7 | 106 | 22.32% |
GS240405C00450000 | 2024-03-28 3:50PM EDT | 450.00 | 0.09 | 0.06 | 0.10 | -0.02 | -18.18% | 23 | 196 | 23.98% |
GS240405C00455000 | 2024-03-28 10:40AM EDT | 455.00 | 0.07 | 0.04 | 0.06 | +0.02 | +40.00% | 20 | 21 | 25.20% |
GS240405C00460000 | 2024-03-28 1:03PM EDT | 460.00 | 0.05 | 0.01 | 0.08 | -0.02 | -28.57% | 5 | 68 | 29.00% |
GS240405C00465000 | 2024-03-25 2:11PM EDT | 465.00 | 0.04 | 0.00 | 0.22 | 0.00 | - | 10 | 10 | 36.77% |
GS240405C00470000 | 2024-03-22 12:08PM EDT | 470.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 20 | 20 | 39.21% |
Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
GS240405P00210000 | 2024-03-21 11:21AM EDT | 210.00 | 0.23 | 0.00 | 0.20 | 0.00 | - | - | 1 | 176.17% |
GS240405P00295000 | 2024-02-26 12:22PM EDT | 295.00 | 0.75 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 94.14% |
GS240405P00310000 | 2024-03-27 1:37PM EDT | 310.00 | 0.01 | 0.01 | 0.20 | 0.00 | - | 19 | 22 | 82.42% |
GS240405P00315000 | 2024-03-15 3:24PM EDT | 315.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 17 | 78.03% |
GS240405P00320000 | 2024-03-28 9:37AM EDT | 320.00 | 0.06 | 0.00 | 0.20 | -0.08 | -57.14% | 5 | 1 | 74.02% |
GS240405P00325000 | 2024-03-25 12:52PM EDT | 325.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | 1 | 4 | 70.31% |
GS240405P00330000 | 2024-03-25 11:30AM EDT | 330.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 3 | 51 | 58.98% |
GS240405P00335000 | 2024-03-22 3:44PM EDT | 335.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 2 | 2 | 56.45% |
GS240405P00340000 | 2024-03-28 10:26AM EDT | 340.00 | 0.01 | 0.00 | 0.20 | -0.06 | -85.71% | 10 | 24 | 58.79% |
GS240405P00345000 | 2024-03-21 1:54PM EDT | 345.00 | 0.24 | 0.00 | 0.07 | 0.00 | - | 15 | 20 | 52.73% |
GS240405P00347500 | 2024-03-26 2:07PM EDT | 347.50 | 0.04 | 0.00 | 0.20 | 0.00 | - | 240 | 180 | 53.32% |
GS240405P00350000 | 2024-03-26 2:06PM EDT | 350.00 | 0.04 | 0.00 | 0.20 | 0.00 | - | 164 | 186 | 51.47% |
GS240405P00355000 | 2024-03-26 3:33PM EDT | 355.00 | 0.74 | 0.00 | 0.20 | +0.68 | +1,133.33% | 1 | 65 | 52.59% |
GS240405P00360000 | 2024-03-26 3:33PM EDT | 360.00 | 0.07 | 0.00 | 0.20 | 0.00 | - | 28 | 129 | 48.63% |
GS240405P00362500 | 2024-03-25 3:42PM EDT | 362.50 | 0.11 | 0.00 | 0.20 | 0.00 | - | - | 1 | 46.68% |
GS240405P00365000 | 2024-03-28 9:37AM EDT | 365.00 | 0.41 | 0.00 | 0.20 | +0.30 | +272.73% | 13 | 112 | 44.78% |
GS240405P00367500 | 2024-03-25 2:55PM EDT | 367.50 | 0.13 | 0.01 | 0.04 | 0.00 | - | 10 | 34 | 34.57% |
GS240405P00370000 | 2024-03-28 11:17AM EDT | 370.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 94 | 31.84% |
GS240405P00372500 | 2024-03-27 2:56PM EDT | 372.50 | 0.08 | 0.01 | 0.04 | 0.00 | - | 1 | 26 | 31.25% |
GS240405P00375000 | 2024-03-28 12:27PM EDT | 375.00 | 0.04 | 0.02 | 0.04 | -0.03 | -42.86% | 13 | 87 | 29.69% |
GS240405P00377500 | 2024-03-28 3:48PM EDT | 377.50 | 0.04 | 0.00 | 0.05 | -0.11 | -73.33% | 13 | 15 | 28.81% |
GS240405P00380000 | 2024-03-28 2:12PM EDT | 380.00 | 0.07 | 0.05 | 0.07 | -0.02 | -22.22% | 14 | 151 | 28.32% |
GS240405P00382500 | 2024-03-27 3:07PM EDT | 382.50 | 0.16 | 0.05 | 0.08 | 0.00 | - | 31 | 112 | 27.15% |
GS240405P00385000 | 2024-03-28 11:17AM EDT | 385.00 | 0.09 | 0.06 | 0.09 | -0.05 | -35.71% | 10 | 224 | 25.78% |
GS240405P00387500 | 2024-03-28 3:39PM EDT | 387.50 | 0.09 | 0.08 | 0.40 | -0.08 | -47.06% | 28 | 62 | 31.08% |
GS240405P00390000 | 2024-03-28 3:40PM EDT | 390.00 | 0.12 | 0.10 | 0.13 | -0.13 | -52.00% | 21 | 259 | 23.54% |
GS240405P00392500 | 2024-03-28 3:58PM EDT | 392.50 | 0.13 | 0.06 | 0.16 | -0.34 | -72.34% | 37 | 53 | 22.46% |
GS240405P00395000 | 2024-03-28 3:58PM EDT | 395.00 | 0.18 | 0.16 | 0.21 | -0.27 | -60.00% | 90 | 141 | 21.58% |
GS240405P00397500 | 2024-03-28 3:42PM EDT | 397.50 | 0.26 | 0.22 | 0.42 | -0.38 | -59.38% | 77 | 136 | 22.63% |
GS240405P00400000 | 2024-03-28 3:57PM EDT | 400.00 | 0.33 | 0.31 | 0.43 | -0.47 | -58.75% | 276 | 409 | 20.51% |
GS240405P00402500 | 2024-03-28 3:48PM EDT | 402.50 | 0.51 | 0.43 | 0.56 | -0.62 | -54.87% | 180 | 74 | 19.51% |
GS240405P00405000 | 2024-03-28 3:58PM EDT | 405.00 | 0.69 | 0.61 | 0.83 | -0.75 | -52.08% | 484 | 356 | 19.24% |
GS240405P00410000 | 2024-03-28 3:59PM EDT | 410.00 | 1.50 | 1.52 | 1.60 | -1.17 | -43.82% | 614 | 348 | 18.09% |
GS240405P00415000 | 2024-03-28 3:59PM EDT | 415.00 | 2.80 | 3.00 | 3.20 | -1.85 | -39.78% | 642 | 113 | 17.96% |
GS240405P00420000 | 2024-03-28 3:59PM EDT | 420.00 | 5.55 | 5.40 | 5.70 | -2.20 | -28.39% | 206 | 50 | 17.99% |
GS240405P00425000 | 2024-03-28 12:14PM EDT | 425.00 | 9.29 | 8.45 | 9.30 | -5.16 | -35.71% | 1 | 6 | 19.23% |
GS240405P00430000 | 2024-03-28 2:51PM EDT | 430.00 | 14.15 | 12.20 | 13.80 | -6.00 | -29.78% | 1 | 3 | 22.50% |
GS240405P00435000 | 2024-03-27 9:56AM EDT | 435.00 | 22.49 | 15.75 | 18.85 | 0.00 | - | 1 | 1 | 28.06% |
GS240405P00460000 | 2024-03-13 3:29PM EDT | 460.00 | 68.78 | 40.20 | 44.60 | 0.00 | - | - | 0 | 56.74% |
GS240405P00465000 | 2024-03-14 3:52PM EDT | 465.00 | 77.89 | 45.00 | 49.60 | 0.00 | - | 1 | 4 | 61.04% |