Deutsche Märkte geschlossen
DAX
18.001,60 +105,10 (+0,59%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dow Jones 30
38.675,68 +450,02 (+1,18%) Gold
2.310,10 +0,50 (+0,02%) EUR/USD
1,0765 +0,0038 (+0,36%) Bitcoin EUR
59.328,32 +691,57 (+1,18%)
The Goldman Sachs Group, Inc. (GS)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:290.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240517C00290000 | 2024-04-18 3:16PM EDT | 2024-05-17 | 115.30 | 147.00 | 150.25 | 0.00 | - | 1 | 1 | 100.10% |
| GS240621C00290000 | 2024-04-04 2:55PM EDT | 2024-06-21 | 122.17 | 147.85 | 151.85 | 0.00 | - | 10 | 77 | 67.02% |
| GS240719C00290000 | 2024-04-08 9:38AM EDT | 2024-07-19 | 124.00 | 146.45 | 151.75 | 0.00 | - | - | 1 | 63.10% |
| GS240920C00290000 | 2024-04-18 3:16PM EDT | 2024-09-20 | 118.16 | 148.45 | 153.70 | 0.00 | - | 1 | 5 | 52.33% |
| GS241115C00290000 | 2024-04-04 12:00PM EDT | 2024-11-15 | 131.10 | 150.20 | 155.05 | 0.00 | - | 3 | 2 | 47.03% |
| GS250117C00290000 | 2024-01-16 11:01AM EDT | 2025-01-17 | 102.00 | 104.00 | 105.55 | 0.00 | - | 1 | 159 | 0.00% |
| GS250620C00290000 | 2024-04-15 1:20PM EDT | 2025-06-20 | 125.40 | 155.55 | 161.00 | 0.00 | - | 2 | 12 | 39.58% |
| GS251219C00290000 | 2024-02-29 10:30AM EDT | 2025-12-19 | 125.80 | 144.15 | 146.95 | 0.00 | - | 1 | 6 | 0.00% |
| GS260116C00290000 | 2023-12-29 11:16AM EDT | 2026-01-16 | 118.60 | 108.95 | 112.50 | 0.00 | - | 6 | 7 | 0.00% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240517P00290000 | 2024-04-30 10:23AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.18 | -0.01 | -50.00% | 2 | 30 | 81.84% |
| GS240531P00290000 | 2024-04-23 12:36PM EDT | 2024-05-31 | 0.10 | 0.00 | 0.29 | 0.00 | - | - | 1 | 61.04% |
| GS240621P00290000 | 2024-04-29 3:10PM EDT | 2024-06-21 | 0.20 | 0.05 | 0.28 | 0.00 | - | 1 | 1,052 | 50.15% |
| GS240719P00290000 | 2024-04-16 2:55PM EDT | 2024-07-19 | 0.78 | 0.00 | 0.32 | 0.00 | - | 1 | 7 | 40.75% |
| GS240816P00290000 | 2024-05-02 10:28AM EDT | 2024-08-16 | 0.34 | 0.07 | 0.53 | 0.00 | - | 3 | 9 | 37.54% |
| GS240920P00290000 | 2024-04-23 10:31AM EDT | 2024-09-20 | 1.05 | 0.48 | 0.63 | 0.00 | - | 5 | 110 | 33.40% |
| GS241018P00290000 | 2024-04-22 12:14PM EDT | 2024-10-18 | 1.73 | 0.82 | 0.99 | 0.00 | - | 34 | 70 | 32.86% |
| GS241115P00290000 | 2024-04-17 3:49PM EDT | 2024-11-15 | 2.92 | 1.23 | 1.42 | 0.00 | - | 4 | 50 | 32.48% |
| GS241220P00290000 | 2024-04-30 3:51PM EDT | 2024-12-20 | 2.60 | 1.84 | 2.15 | 0.00 | - | 3 | 120 | 32.51% |
| GS250117P00290000 | 2024-05-03 11:17AM EDT | 2025-01-17 | 2.68 | 2.49 | 2.80 | -0.52 | -16.25% | 3 | 855 | 32.53% |
| GS250321P00290000 | 2024-04-15 10:10AM EDT | 2025-03-21 | 6.65 | 3.25 | 3.90 | 0.00 | - | 3 | 25 | 31.55% |
| GS250620P00290000 | 2024-04-30 10:26AM EDT | 2025-06-20 | 6.40 | 5.30 | 6.10 | 0.00 | - | 2 | 175 | 31.34% |
| GS251219P00290000 | 2024-04-17 10:52AM EDT | 2025-12-19 | 12.90 | 8.60 | 9.50 | 0.00 | - | 17 | 190 | 29.83% |
| GS260116P00290000 | 2024-05-02 11:14AM EDT | 2026-01-16 | 10.55 | 9.15 | 10.05 | 0.00 | - | 3 | 78 | 29.69% |
| GS261218P00290000 | 2024-04-16 9:54AM EDT | 2026-12-18 | 19.60 | 13.70 | 18.55 | 0.00 | - | 30 | 30 | 29.87% |
