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 +449,98 (+1,18%) Gold
2.310,10 +1,50 (+0,06%) EUR/USD
1,0761 +0,0033 (+0,31%) Bitcoin EUR
59.273,80 -268,47 (-0,45%)
The Goldman Sachs Group, Inc. (GS)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:340.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240517C00340000 | 2024-04-25 1:01PM EDT | 2024-05-17 | 78.50 | 97.10 | 100.25 | 0.00 | - | 15 | 44 | 69.09% |
| GS240621C00340000 | 2024-04-30 12:34PM EDT | 2024-06-21 | 88.55 | 98.00 | 102.25 | 0.00 | - | 1 | 664 | 56.42% |
| GS240719C00340000 | 2024-03-27 11:46AM EDT | 2024-07-19 | 75.56 | 88.30 | 92.45 | 0.00 | - | 1 | 12 | 0.00% |
| GS240816C00340000 | 2024-04-15 11:52AM EDT | 2024-08-16 | 71.90 | 97.50 | 105.55 | 0.00 | - | - | 1 | 45.97% |
| GS240920C00340000 | 2024-04-29 9:40AM EDT | 2024-09-20 | 95.30 | 100.50 | 105.75 | 0.00 | - | 2 | 125 | 40.12% |
| GS241018C00340000 | 2024-04-19 2:09PM EDT | 2024-10-18 | 75.30 | 101.55 | 106.40 | 0.00 | - | 7 | 10 | 37.65% |
| GS241115C00340000 | 2024-04-22 3:45PM EDT | 2024-11-15 | 88.05 | 103.90 | 107.45 | 0.00 | - | 4 | 10 | 36.35% |
| GS241220C00340000 | 2024-04-16 3:31PM EDT | 2024-12-20 | 73.59 | 105.30 | 110.35 | 0.00 | - | 1 | 27 | 37.08% |
| GS250117C00340000 | 2024-05-03 10:12AM EDT | 2025-01-17 | 109.75 | 106.70 | 111.85 | +27.27 | +33.06% | 27 | 393 | 36.68% |
| GS250321C00340000 | 2024-05-03 10:22AM EDT | 2025-03-21 | 112.30 | 111.05 | 115.35 | +26.90 | +31.50% | 1 | 16 | 36.22% |
| GS250620C00340000 | 2024-04-29 11:46AM EDT | 2025-06-20 | 112.65 | 115.85 | 118.40 | 0.00 | - | 2 | 82 | 34.42% |
| GS251219C00340000 | 2024-04-15 1:22PM EDT | 2025-12-19 | 94.95 | 121.75 | 125.50 | 0.00 | - | 2 | 13 | 33.20% |
| GS260116C00340000 | 2024-02-12 10:45AM EDT | 2026-01-16 | 83.50 | 89.30 | 91.75 | 0.00 | - | 5 | 4 | 0.00% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240510P00340000 | 2024-04-23 12:49PM EDT | 2024-05-10 | 0.14 | 0.00 | 0.18 | 0.00 | - | 200 | 337 | 80.47% |
| GS240517P00340000 | 2024-05-03 9:32AM EDT | 2024-05-17 | 0.75 | 0.01 | 0.04 | +0.70 | +1,400.00% | 10 | 151 | 50.00% |
| GS240531P00340000 | 2024-04-30 11:40AM EDT | 2024-05-31 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 2 | 43.26% |
| GS240621P00340000 | 2024-05-01 3:55PM EDT | 2024-06-21 | 0.36 | 0.16 | 0.24 | 0.00 | - | 1 | 1,512 | 32.23% |
| GS240719P00340000 | 2024-05-01 10:46AM EDT | 2024-07-19 | 1.01 | 0.55 | 0.66 | 0.00 | - | 20 | 82 | 30.02% |
| GS240816P00340000 | 2024-05-03 2:00PM EDT | 2024-08-16 | 1.08 | 0.85 | 1.29 | -0.30 | -21.74% | 1 | 19 | 29.13% |
| GS240920P00340000 | 2024-05-03 1:42PM EDT | 2024-09-20 | 1.80 | 1.81 | 1.92 | -0.47 | -20.70% | 11 | 500 | 27.45% |
| GS241018P00340000 | 2024-04-16 1:31PM EDT | 2024-10-18 | 7.60 | 2.64 | 2.85 | 0.00 | - | 1 | 19 | 27.53% |
| GS241115P00340000 | 2024-04-29 11:40AM EDT | 2024-11-15 | 4.45 | 3.60 | 3.80 | 0.00 | - | 5 | 236 | 27.48% |
| GS241220P00340000 | 2024-04-26 10:43AM EDT | 2024-12-20 | 6.82 | 4.95 | 5.35 | 0.00 | - | 2 | 133 | 27.93% |
| GS250117P00340000 | 2024-05-03 2:55PM EDT | 2025-01-17 | 6.35 | 6.05 | 6.55 | -1.71 | -21.22% | 73 | 1,731 | 28.10% |
| GS250321P00340000 | 2024-05-03 9:37AM EDT | 2025-03-21 | 8.30 | 7.90 | 8.90 | -1.30 | -13.54% | 1 | 62 | 27.95% |
| GS250620P00340000 | 2024-05-03 2:55PM EDT | 2025-06-20 | 11.50 | 11.15 | 11.90 | -2.01 | -14.88% | 69 | 538 | 27.49% |
| GS251219P00340000 | 2024-04-26 3:46PM EDT | 2025-12-19 | 18.40 | 15.65 | 17.10 | 0.00 | - | 35 | 55 | 26.60% |
| GS260116P00340000 | 2024-04-25 11:12AM EDT | 2026-01-16 | 21.15 | 15.10 | 17.75 | 0.00 | - | 1 | 188 | 26.43% |
