Deutsche Märkte öffnen in 3 Stunden 48 Minuten
Nikkei 225
38.303,39 -531,71 (-1,37%) Dow Jones 30
38.884,26 +31,99 (+0,08%) Bitcoin EUR
58.469,04 -860,52 (-1,45%) CMC Crypto 200
1.301,25 -63,88 (-4,68%) Nasdaq Compositive
16.332,56 -16,69 (-0,10%) S&P 500
5.187,70 +6,96 (+0,13%)
The Goldman Sachs Group, Inc. (GS)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:270.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240621C00270000 | 2023-11-29 10:47AM EDT | 2024-06-21 | 76.80 | 118.55 | 123.80 | 0.00 | - | 1 | 33 | 0.00% |
| GS240920C00270000 | 2023-11-14 4:33PM EDT | 2024-09-20 | 81.70 | 120.05 | 121.65 | 0.00 | - | - | 9 | 0.00% |
| GS250117C00270000 | 2024-01-24 1:56PM EDT | 2025-01-17 | 121.24 | 127.05 | 130.15 | 0.00 | - | 100 | 38 | 0.00% |
| GS250620C00270000 | 2023-10-27 1:49PM EDT | 2025-06-20 | 54.20 | 85.65 | 90.60 | 0.00 | - | 2 | 0 | 0.00% |
| GS251219C00270000 | 2024-02-27 4:51PM EDT | 2025-12-19 | 135.66 | 157.90 | 164.55 | 0.00 | - | 2 | 7 | 0.00% |
| GS260116C00270000 | 2023-10-30 9:30AM EDT | 2026-01-16 | 60.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GS261218C00270000 | 2024-02-27 4:51PM EDT | 2026-12-18 | 140.66 | 163.00 | 171.00 | 0.00 | - | - | 2 | 0.00% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240517P00270000 | 2024-05-06 12:20PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 82 | 89.06% |
| GS240621P00270000 | 2024-04-29 3:59PM EDT | 2024-06-21 | 0.12 | 0.01 | 0.52 | 0.00 | - | 25 | 849 | 61.33% |
| GS240719P00270000 | 2024-04-12 2:09PM EDT | 2024-07-19 | 0.75 | 0.03 | 0.26 | 0.00 | - | 1 | 5 | 48.02% |
| GS240920P00270000 | 2024-05-06 10:08AM EDT | 2024-09-20 | 0.33 | 0.14 | 0.47 | 0.00 | - | 8 | 1,132 | 38.14% |
| GS241018P00270000 | 2024-04-12 11:11AM EDT | 2024-10-18 | 2.24 | 0.28 | 0.61 | 0.00 | - | 6 | 41 | 36.08% |
| GS241115P00270000 | 2024-05-03 2:03PM EDT | 2024-11-15 | 0.87 | 0.72 | 0.89 | 0.00 | - | 6 | 33 | 35.40% |
| GS241220P00270000 | 2024-05-07 11:39AM EDT | 2024-12-20 | 1.17 | 1.20 | 1.35 | -0.71 | -37.77% | 4 | 21 | 34.99% |
| GS250117P00270000 | 2024-05-07 12:18PM EDT | 2025-01-17 | 1.75 | 1.57 | 1.78 | -0.59 | -25.21% | 20 | 1,849 | 34.77% |
| GS250321P00270000 | 2024-04-24 9:36AM EDT | 2025-03-21 | 3.50 | 2.11 | 2.75 | 0.00 | - | 2 | 5 | 34.03% |
| GS250620P00270000 | 2024-04-05 2:31PM EDT | 2025-06-20 | 6.65 | 3.75 | 5.10 | 0.00 | - | 2 | 109 | 34.69% |
| GS251219P00270000 | 2024-03-18 3:56PM EDT | 2025-12-19 | 11.35 | 9.80 | 10.35 | 0.00 | - | 1 | 185 | 35.29% |
| GS260116P00270000 | 2024-04-26 12:34PM EDT | 2026-01-16 | 8.50 | 5.35 | 11.95 | 0.00 | - | 12 | 54 | 36.13% |
| GS261218P00270000 | 2024-03-20 11:01AM EDT | 2026-12-18 | 17.18 | 14.90 | 17.60 | 0.00 | - | 1 | 5 | 33.34% |
