Deutsche Märkte geschlossen
DAX
17.737,36 -100,04 (-0,56%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dow Jones 30
37.986,40 +211,02 (+0,56%) Gold
2.406,70 +8,70 (+0,36%) EUR/USD
1,0661 +0,0015 (+0,14%) Bitcoin EUR
59.708,70 -1.115,38 (-1,83%)
The Goldman Sachs Group, Inc. (GS)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:360.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240426C00360000 | 2024-04-19 2:42PM EDT | 2024-04-26 | 45.00 | 40.90 | 47.95 | +14.30 | +46.58% | 15 | 20 | 85.50% |
| GS240510C00360000 | 2024-04-19 3:43PM EDT | 2024-05-10 | 45.42 | 43.30 | 50.00 | -2.93 | -6.06% | 20 | 3 | 57.79% |
| GS240517C00360000 | 2024-04-17 11:00AM EDT | 2024-05-17 | 47.00 | 44.15 | 48.85 | 0.00 | - | 2 | 41 | 46.07% |
| GS240621C00360000 | 2024-04-17 1:42PM EDT | 2024-06-21 | 49.00 | 47.15 | 48.70 | 0.00 | - | 1 | 816 | 30.35% |
| GS240719C00360000 | 2024-04-16 1:32PM EDT | 2024-07-19 | 45.00 | 48.95 | 52.55 | 0.00 | - | 1 | 31 | 32.29% |
| GS240816C00360000 | 2024-04-11 11:15AM EDT | 2024-08-16 | 49.60 | 51.10 | 54.50 | 0.00 | - | 3 | 6 | 31.07% |
| GS240920C00360000 | 2024-04-12 3:16PM EDT | 2024-09-20 | 44.10 | 54.90 | 56.10 | 0.00 | - | 8 | 101 | 29.29% |
| GS241018C00360000 | 2024-04-15 2:12PM EDT | 2024-10-18 | 56.48 | 57.40 | 58.65 | 0.00 | - | 2 | 5 | 29.76% |
| GS241115C00360000 | 2024-04-19 2:16PM EDT | 2024-11-15 | 61.30 | 60.40 | 61.95 | +0.10 | +0.16% | 13 | 87 | 30.99% |
| GS241220C00360000 | 2024-04-19 3:55PM EDT | 2024-12-20 | 63.05 | 62.40 | 63.90 | -0.70 | -1.10% | 1 | 4 | 30.46% |
| GS250117C00360000 | 2024-04-15 9:33AM EDT | 2025-01-17 | 72.50 | 64.55 | 66.45 | 0.00 | - | 1 | 272 | 31.01% |
| GS250321C00360000 | 2024-04-19 2:19PM EDT | 2025-03-21 | 70.70 | 68.70 | 70.95 | +0.95 | +1.36% | 5 | 42 | 31.33% |
| GS250620C00360000 | 2024-04-19 10:40AM EDT | 2025-06-20 | 76.70 | 74.25 | 76.55 | -0.90 | -1.16% | 62 | 61 | 31.47% |
| GS251219C00360000 | 2024-04-18 10:20AM EDT | 2025-12-19 | 86.75 | 81.90 | 85.25 | 0.00 | - | 4 | 330 | 31.08% |
| GS260116C00360000 | 2024-04-19 1:41PM EDT | 2026-01-16 | 86.34 | 83.20 | 87.85 | +5.11 | +6.29% | 1 | 15 | 31.76% |
| GS261218C00360000 | 2024-03-12 11:21AM EDT | 2026-12-18 | 83.08 | 91.40 | 94.60 | 0.00 | - | - | 3 | 28.57% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240426P00360000 | 2024-04-19 3:27PM EDT | 2024-04-26 | 0.06 | 0.02 | 0.08 | -0.05 | -45.45% | 19 | 149 | 36.82% |
| GS240503P00360000 | 2024-04-19 3:28PM EDT | 2024-05-03 | 0.28 | 0.23 | 0.29 | -0.05 | -15.15% | 2 | 143 | 31.67% |
| GS240510P00360000 | 2024-04-16 11:05AM EDT | 2024-05-10 | 0.82 | 0.41 | 0.51 | 0.00 | - | 2 | 27 | 28.71% |
| GS240517P00360000 | 2024-04-19 3:09PM EDT | 2024-05-17 | 0.75 | 0.71 | 0.78 | -0.05 | -6.25% | 25 | 389 | 27.17% |
| GS240531P00360000 | 2024-04-18 3:59PM EDT | 2024-05-31 | 1.62 | 1.10 | 1.48 | 0.00 | - | 11 | 14 | 25.88% |
| GS240621P00360000 | 2024-04-19 2:51PM EDT | 2024-06-21 | 2.70 | 2.55 | 2.85 | +0.17 | +6.72% | 14 | 1,644 | 25.55% |
| GS240719P00360000 | 2024-04-19 11:50AM EDT | 2024-07-19 | 4.24 | 4.45 | 4.85 | -0.21 | -4.72% | 6 | 77 | 25.56% |
| GS240816P00360000 | 2024-04-19 10:15AM EDT | 2024-08-16 | 5.30 | 5.70 | 5.90 | -0.20 | -3.64% | 6 | 117 | 24.12% |
| GS240920P00360000 | 2024-04-19 2:25PM EDT | 2024-09-20 | 8.00 | 7.80 | 8.30 | -0.70 | -8.05% | 2 | 251 | 24.50% |
| GS241018P00360000 | 2024-04-16 3:37PM EDT | 2024-10-18 | 11.45 | 9.55 | 10.25 | 0.00 | - | 4 | 75 | 24.85% |
| GS241115P00360000 | 2024-04-16 3:23PM EDT | 2024-11-15 | 13.15 | 11.25 | 12.20 | 0.00 | - | 17 | 40 | 25.21% |
| GS241220P00360000 | 2024-04-17 11:02AM EDT | 2024-12-20 | 13.85 | 13.65 | 14.40 | 0.00 | - | 3 | 204 | 25.43% |
| GS250117P00360000 | 2024-04-17 1:27PM EDT | 2025-01-17 | 15.82 | 15.10 | 15.80 | 0.00 | - | 86 | 1,327 | 25.33% |
| GS250321P00360000 | 2024-04-18 2:51PM EDT | 2025-03-21 | 18.61 | 17.95 | 18.75 | 0.00 | - | 178 | 134 | 25.14% |
| GS250620P00360000 | 2024-04-15 10:13AM EDT | 2025-06-20 | 22.61 | 21.30 | 23.40 | 0.00 | - | 1 | 106 | 25.46% |
| GS251219P00360000 | 2024-04-18 9:46AM EDT | 2025-12-19 | 28.60 | 27.90 | 29.70 | 0.00 | - | 3 | 86 | 24.82% |
| GS260116P00360000 | 2024-04-05 11:38AM EDT | 2026-01-16 | 30.00 | 28.85 | 31.50 | 0.00 | - | 1 | 49 | 25.23% |
| GS261218P00360000 | 2024-04-12 10:07AM EDT | 2026-12-18 | 42.55 | 36.25 | 41.95 | 0.00 | - | 10 | 11 | 24.92% |
