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
59.397,71 +4.443,58 (+8,09%)
The Goldman Sachs Group, Inc. (GS)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:330.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240517C00330000 | 2024-05-03 1:10PM EDT | 2024-05-17 | 111.25 | 107.10 | 110.10 | +13.05 | +13.29% | 1 | 7 | 71.39% |
| GS240621C00330000 | 2024-05-03 3:58PM EDT | 2024-06-21 | 109.37 | 107.95 | 110.70 | +5.42 | +5.21% | 21 | 1,062 | 53.80% |
| GS240719C00330000 | 2024-04-02 12:06PM EDT | 2024-07-19 | 86.63 | 101.50 | 107.05 | 0.00 | - | 2 | 10 | 0.00% |
| GS240816C00330000 | 2024-05-03 10:07AM EDT | 2024-08-16 | 112.03 | 107.15 | 115.20 | +14.25 | +14.57% | 1 | 1 | 48.79% |
| GS240920C00330000 | 2024-04-11 12:58PM EDT | 2024-09-20 | 76.20 | 109.95 | 115.20 | 0.00 | - | 1 | 77 | 42.24% |
| GS241018C00330000 | 2024-04-15 10:37AM EDT | 2024-10-18 | 83.85 | 110.80 | 115.65 | 0.00 | - | - | 1 | 39.34% |
| GS241115C00330000 | 2024-04-24 2:11PM EDT | 2024-11-15 | 102.00 | 113.00 | 116.45 | 0.00 | - | 2 | 2 | 37.67% |
| GS241220C00330000 | 2024-04-12 10:06AM EDT | 2024-12-20 | 76.95 | 114.25 | 119.20 | 0.00 | - | 1 | 1 | 38.41% |
| GS250117C00330000 | 2024-05-03 12:33PM EDT | 2025-01-17 | 118.45 | 115.40 | 120.45 | +8.45 | +7.68% | 2 | 543 | 37.77% |
| GS250321C00330000 | 2024-04-12 2:05PM EDT | 2025-03-21 | 80.15 | 118.10 | 122.40 | 0.00 | - | 7 | 7 | 35.89% |
| GS250620C00330000 | 2024-04-25 9:34AM EDT | 2025-06-20 | 111.45 | 123.35 | 127.20 | 0.00 | - | 2 | 30 | 35.82% |
| GS251219C00330000 | 2024-04-15 1:21PM EDT | 2025-12-19 | 101.90 | 129.80 | 132.80 | 0.00 | - | 6 | 212 | 33.61% |
| GS260116C00330000 | 2024-04-29 1:56PM EDT | 2026-01-16 | 128.78 | 130.50 | 135.25 | 0.00 | - | 10 | 13 | 34.40% |
| GS261218C00330000 | 2024-04-29 1:29PM EDT | 2026-12-18 | 139.74 | 137.00 | 145.95 | 0.00 | - | 1 | 24 | 33.02% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240510P00330000 | 2024-04-15 11:51AM EDT | 2024-05-10 | 0.21 | 0.00 | 0.03 | 0.00 | - | - | 7 | 68.75% |
| GS240517P00330000 | 2024-05-03 1:08PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.19 | 0.00 | - | 2 | 1,150 | 58.59% |
| GS240524P00330000 | 2024-04-25 11:55AM EDT | 2024-05-24 | 0.17 | 0.00 | 0.26 | 0.00 | - | 1 | 1 | 54.35% |
| GS240531P00330000 | 2024-04-23 11:08AM EDT | 2024-05-31 | 0.30 | 0.00 | 0.10 | 0.00 | - | - | 1 | 41.70% |
| GS240621P00330000 | 2024-05-03 2:09PM EDT | 2024-06-21 | 0.15 | 0.00 | 0.30 | -0.15 | -50.00% | 3 | 1,047 | 36.33% |
| GS240719P00330000 | 2024-04-26 2:59PM EDT | 2024-07-19 | 0.80 | 0.40 | 0.51 | 0.00 | - | 4 | 123 | 31.42% |
| GS240816P00330000 | 2024-04-30 9:52AM EDT | 2024-08-16 | 1.15 | 0.62 | 1.04 | 0.00 | - | 3 | 39 | 30.47% |
| GS240920P00330000 | 2024-04-30 1:10PM EDT | 2024-09-20 | 2.03 | 1.38 | 1.54 | 0.00 | - | 1 | 375 | 28.53% |
| GS241018P00330000 | 2024-04-22 10:49AM EDT | 2024-10-18 | 4.40 | 2.11 | 2.31 | 0.00 | - | 2 | 2 | 28.48% |
| GS241115P00330000 | 2024-04-30 10:08AM EDT | 2024-11-15 | 3.85 | 2.91 | 3.10 | 0.00 | - | 3 | 25 | 28.31% |
| GS241220P00330000 | 2024-04-15 12:44PM EDT | 2024-12-20 | 8.80 | 4.05 | 4.45 | 0.00 | - | 1 | 61 | 28.71% |
| GS250117P00330000 | 2024-04-24 2:15PM EDT | 2025-01-17 | 7.10 | 5.05 | 5.50 | 0.00 | - | 2 | 1,502 | 28.82% |
| GS250321P00330000 | 2024-04-29 11:35AM EDT | 2025-03-21 | 8.10 | 6.70 | 7.80 | 0.00 | - | 2 | 22 | 28.85% |
| GS250620P00330000 | 2024-04-29 3:16PM EDT | 2025-06-20 | 11.20 | 9.55 | 10.40 | 0.00 | - | 1 | 124 | 28.15% |
| GS251219P00330000 | 2024-04-22 1:49PM EDT | 2025-12-19 | 18.30 | 13.90 | 15.35 | 0.00 | - | 5 | 126 | 27.26% |
| GS260116P00330000 | 2024-05-01 1:11PM EDT | 2026-01-16 | 17.50 | 13.05 | 15.95 | 0.00 | - | 2 | 94 | 27.07% |
| GS261218P00330000 | 2024-03-27 11:56AM EDT | 2026-12-18 | 27.80 | 23.90 | 28.90 | 0.00 | - | 1 | 5 | 28.69% |
