Deutsche Märkte öffnen in 3 Stunden 1 Minuten
Nikkei 225
38.294,03 +19,98 (+0,05%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
53.643,86 -2.537,60 (-4,52%) CMC Crypto 200
1.261,52 -77,54 (-5,79%) Nasdaq Compositive
15.605,48 -52,34 (-0,33%) S&P 500
5.018,39 -17,30 (-0,34%)
The Goldman Sachs Group, Inc. (GS)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:200.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240621C00200000 | 2024-02-12 11:30AM EDT | 2024-06-21 | 191.01 | 193.45 | 198.80 | 0.00 | - | 1 | 6 | 0.00% |
| GS240920C00200000 | 2024-04-08 9:38AM EDT | 2024-09-20 | 212.60 | 224.15 | 232.80 | 0.00 | - | - | 10 | 65.99% |
| GS250117C00200000 | 2024-04-29 1:47PM EDT | 2025-01-17 | 233.50 | 224.00 | 233.00 | 0.00 | - | 1 | 46 | 65.11% |
| GS250620C00200000 | 2024-01-31 3:29PM EDT | 2025-06-20 | 191.75 | 189.45 | 195.95 | 0.00 | - | 1 | 2 | 0.00% |
| GS251219C00200000 | 2023-08-28 9:37AM EDT | 2025-12-19 | 134.00 | 130.80 | 137.00 | 0.00 | - | 4 | 11 | 0.00% |
| GS260116C00200000 | 2024-03-11 11:32AM EDT | 2026-01-16 | 190.58 | 201.00 | 209.55 | 0.00 | - | 10 | 16 | 0.00% |
| GS261218C00200000 | 2024-03-07 4:40PM EDT | 2026-12-18 | 195.09 | 209.00 | 219.00 | 0.00 | - | 2 | 26 | 0.00% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240517P00200000 | 2024-04-01 9:30AM EDT | 2024-05-17 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 50.00% |
| GS240621P00200000 | 2024-04-26 9:51AM EDT | 2024-06-21 | 0.08 | 0.02 | 0.10 | 0.00 | - | 4 | 3,010 | 72.46% |
| GS240719P00200000 | 2024-04-29 2:50PM EDT | 2024-07-19 | 0.11 | 0.01 | 0.28 | 0.00 | - | 2 | 63 | 63.77% |
| GS240920P00200000 | 2024-02-14 3:17PM EDT | 2024-09-20 | 0.58 | 0.12 | 0.56 | 0.00 | - | 10 | 221 | 52.69% |
| GS241018P00200000 | 2024-04-10 9:45AM EDT | 2024-10-18 | 0.40 | 0.00 | 0.19 | 0.00 | - | 3 | 106 | 44.82% |
| GS241220P00200000 | 2024-04-25 3:52PM EDT | 2024-12-20 | 0.54 | 0.00 | 0.65 | 0.00 | - | 10 | 750 | 44.97% |
| GS250117P00200000 | 2024-04-29 12:30PM EDT | 2025-01-17 | 0.60 | 0.45 | 0.70 | 0.00 | - | 23 | 638 | 42.94% |
| GS250321P00200000 | 2024-04-22 9:30AM EDT | 2025-03-21 | 1.20 | 0.24 | 1.31 | 0.00 | - | - | 2 | 42.59% |
| GS250620P00200000 | 2024-02-21 3:09PM EDT | 2025-06-20 | 2.62 | 1.64 | 2.67 | 0.00 | - | 2 | 78 | 42.96% |
| GS251219P00200000 | 2024-04-17 9:31AM EDT | 2025-12-19 | 4.30 | 2.21 | 4.50 | 0.00 | - | 12 | 354 | 40.10% |
| GS260116P00200000 | 2024-04-29 12:24PM EDT | 2026-01-16 | 3.59 | 2.45 | 4.60 | 0.00 | - | 20 | 57 | 39.40% |
| GS261218P00200000 | 2024-04-29 1:29PM EDT | 2026-12-18 | 5.85 | 2.59 | 11.00 | 0.00 | - | 1 | 4 | 40.06% |
