Deutsche Märkte schließen in 1 Stunde 33 Minute
DAX
18.027,33 +130,83 (+0,73%) Euro Stoxx 50
4.926,15 +35,54 (+0,73%) Dow Jones 30
38.761,81 +536,15 (+1,40%) Gold
2.294,00 -15,60 (-0,68%) EUR/USD
1,0782 +0,0054 (+0,51%) Bitcoin EUR
57.157,39 +2.911,36 (+5,37%)
The Goldman Sachs Group, Inc. (GS)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 09:57AM EDT. Markt geöffnet.
Strike:320.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240517C00320000 | 2024-04-12 10:40AM EDT | 2024-05-17 | 71.66 | 119.75 | 122.30 | 0.00 | - | 1 | 101 | 92.90% |
| GS240621C00320000 | 2024-04-29 1:46PM EDT | 2024-06-21 | 113.86 | 119.70 | 122.15 | 0.00 | - | 11 | 674 | 49.66% |
| GS240719C00320000 | 2024-04-12 1:22PM EDT | 2024-07-19 | 73.45 | 118.75 | 123.80 | 0.00 | - | 10 | 17 | 48.10% |
| GS240920C00320000 | 2024-03-27 11:47AM EDT | 2024-09-20 | 96.31 | 107.75 | 114.50 | 0.00 | - | 1 | 60 | 0.00% |
| GS241018C00320000 | 2024-03-21 9:46AM EDT | 2024-10-18 | 95.75 | 88.90 | 94.20 | 0.00 | - | 1 | 1 | 0.00% |
| GS241115C00320000 | 2024-03-25 9:40AM EDT | 2024-11-15 | 99.28 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| GS241220C00320000 | 2024-04-15 12:07PM EDT | 2024-12-20 | 95.20 | 127.10 | 130.90 | 0.00 | - | - | 1 | 40.10% |
| GS250117C00320000 | 2024-04-15 9:30AM EDT | 2025-01-17 | 98.40 | 128.35 | 130.85 | 0.00 | - | 1 | 1,030 | 37.81% |
| GS250321C00320000 | 2024-04-23 11:55AM EDT | 2025-03-21 | 116.55 | 127.00 | 132.50 | 0.00 | - | 1 | 6 | 35.83% |
| GS250620C00320000 | 2024-04-25 9:33AM EDT | 2025-06-20 | 119.80 | 135.30 | 137.90 | 0.00 | - | 2 | 15 | 36.73% |
| GS251219C00320000 | 2024-04-16 10:15AM EDT | 2025-12-19 | 107.85 | 140.30 | 143.35 | 0.00 | - | 2 | 41 | 34.52% |
| GS260116C00320000 | 2024-04-10 3:37PM EDT | 2026-01-16 | 108.90 | 140.50 | 143.70 | 0.00 | - | 1 | 24 | 33.97% |
| GS261218C00320000 | 2024-04-09 3:09PM EDT | 2026-12-18 | 124.69 | 146.00 | 155.00 | 0.00 | - | 4 | 155 | 33.32% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240503P00320000 | 2024-04-18 10:00AM EDT | 2024-05-03 | 0.06 | 0.00 | 0.05 | 0.00 | - | 10 | 19 | 214.06% |
| GS240510P00320000 | 2024-04-11 10:35AM EDT | 2024-05-10 | 0.30 | 0.00 | 0.18 | 0.00 | - | - | 8 | 85.94% |
| GS240517P00320000 | 2024-05-01 9:30AM EDT | 2024-05-17 | 0.05 | 0.00 | 1.38 | 0.00 | - | 4 | 100 | 83.11% |
| GS240621P00320000 | 2024-05-02 10:59AM EDT | 2024-06-21 | 0.22 | 0.03 | 1.23 | 0.00 | - | 1 | 1,252 | 50.50% |
| GS240719P00320000 | 2024-04-19 2:55PM EDT | 2024-07-19 | 1.35 | 0.24 | 0.48 | 0.00 | - | 1 | 249 | 34.38% |
| GS240816P00320000 | 2024-04-23 9:45AM EDT | 2024-08-16 | 1.36 | 0.38 | 0.99 | 0.00 | - | 10 | 11 | 33.30% |
| GS240920P00320000 | 2024-04-29 9:32AM EDT | 2024-09-20 | 1.60 | 1.03 | 1.31 | 0.00 | - | 1 | 415 | 30.45% |
| GS241018P00320000 | 2024-04-18 1:59PM EDT | 2024-10-18 | 4.15 | 1.61 | 1.96 | 0.00 | - | 6 | 22 | 30.21% |
| GS241115P00320000 | 2024-04-25 2:10PM EDT | 2024-11-15 | 3.80 | 2.18 | 2.54 | 0.00 | - | 9 | 21 | 29.65% |
| GS241220P00320000 | 2024-04-30 9:30AM EDT | 2024-12-20 | 4.50 | 3.30 | 3.75 | 0.00 | - | 1 | 60 | 30.05% |
| GS250117P00320000 | 2024-05-02 3:39PM EDT | 2025-01-17 | 5.10 | 4.20 | 4.70 | 0.00 | - | 6 | 1,526 | 30.15% |
| GS250321P00320000 | 2024-05-01 3:26PM EDT | 2025-03-21 | 6.73 | 5.75 | 6.50 | 0.00 | - | 1 | 10 | 29.70% |
| GS250620P00320000 | 2024-04-23 2:01PM EDT | 2025-06-20 | 10.54 | 8.10 | 9.15 | 0.00 | - | 10 | 86 | 29.27% |
| GS251219P00320000 | 2024-04-24 3:01PM EDT | 2025-12-19 | 15.44 | 12.00 | 14.35 | 0.00 | - | 2 | 120 | 28.71% |
| GS260116P00320000 | 2024-04-25 11:31AM EDT | 2026-01-16 | 16.75 | 12.20 | 14.55 | 0.00 | - | 2 | 93 | 28.22% |
