Deutsche Märkte öffnen in 7 Stunden 43 Minuten
Nikkei 225
38.202,37 -632,73 (-1,63%) Dow Jones 30
39.056,39 +172,13 (+0,44%) Bitcoin EUR
56.905,82 -1.480,30 (-2,54%) CMC Crypto 200
1.307,72 +13,05 (+1,01%) Nasdaq Compositive
16.302,76 -29,80 (-0,18%) S&P 500
5.187,67 -0,03 (-0,00%)
The Goldman Sachs Group, Inc. (GS)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:375.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240510C00375000 | 2024-04-03 9:40AM EDT | 2024-05-10 | 43.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS240517C00375000 | 2024-05-02 12:09PM EDT | 2024-05-17 | 54.85 | 71.45 | 74.60 | 0.00 | - | 5 | 193 | 66.70% |
| GS240524C00375000 | 2024-05-07 3:09PM EDT | 2024-05-24 | 69.87 | 71.50 | 74.75 | 0.00 | - | 1 | 3 | 52.12% |
| GS240531C00375000 | 2024-04-18 1:51PM EDT | 2024-05-31 | 32.57 | 71.70 | 74.60 | 0.00 | - | - | 1 | 53.39% |
| GS240621C00375000 | 2024-04-30 11:03AM EDT | 2024-06-21 | 71.97 | 72.00 | 75.65 | +13.92 | +23.98% | 3 | 150 | 42.86% |
| GS240719C00375000 | 2024-05-03 12:30PM EDT | 2024-07-19 | 67.62 | 73.20 | 76.65 | 0.00 | - | 1 | 65 | 36.23% |
| GS240920C00375000 | 2024-05-03 9:30AM EDT | 2024-09-20 | 70.00 | 78.05 | 79.55 | 0.00 | - | 5 | 646 | 31.33% |
| GS241018C00375000 | 2024-04-12 9:49AM EDT | 2024-10-18 | 40.90 | 79.95 | 81.05 | 0.00 | - | 1 | 12 | 30.57% |
| GS261218C00375000 | 2024-05-06 10:07AM EDT | 2026-12-18 | 115.92 | 116.45 | 124.00 | 0.00 | - | 2 | 3 | 31.75% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240510P00375000 | 2024-05-08 9:48AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.32 | -0.08 | -88.89% | 65 | 165 | 88.09% |
| GS240517P00375000 | 2024-05-08 1:40PM EDT | 2024-05-17 | 0.13 | 0.03 | 0.13 | -0.40 | -75.47% | 3 | 303 | 46.88% |
| GS240524P00375000 | 2024-04-30 11:12AM EDT | 2024-05-24 | 0.37 | 0.06 | 0.11 | 0.00 | - | 30 | 45 | 35.16% |
| GS240531P00375000 | 2024-05-06 9:41AM EDT | 2024-05-31 | 0.20 | 0.12 | 0.17 | 0.00 | - | 2 | 114 | 31.40% |
| GS240607P00375000 | 2024-05-02 1:32PM EDT | 2024-06-07 | 0.64 | 0.20 | 0.29 | 0.00 | - | - | 10 | 29.88% |
| GS240621P00375000 | 2024-05-07 11:14AM EDT | 2024-06-21 | 0.46 | 0.38 | 0.46 | -0.01 | -2.13% | 4 | 737 | 26.75% |
| GS240719P00375000 | 2024-05-08 10:11AM EDT | 2024-07-19 | 1.40 | 1.24 | 1.32 | -0.01 | -0.71% | 2 | 275 | 25.82% |
| GS240920P00375000 | 2024-04-29 2:50PM EDT | 2024-09-20 | 5.65 | 3.40 | 3.60 | 0.00 | - | 3 | 127 | 24.47% |
| GS241018P00375000 | 2024-05-07 12:54PM EDT | 2024-10-18 | 5.45 | 4.70 | 5.00 | 0.00 | - | 1 | 169 | 24.67% |
| GS261218P00375000 | 2024-04-05 12:07PM EDT | 2026-12-18 | 42.77 | 30.10 | 37.95 | 0.00 | - | 1 | 1 | 25.89% |
