Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
58.555,40 -1.427,53 (-2,38%)
The Goldman Sachs Group, Inc. (GS)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:380.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240503C00380000 | 2024-04-26 10:06AM EDT | 2024-05-03 | 45.99 | 46.70 | 49.95 | +6.29 | +15.84% | 13 | 32 | 54.25% |
| GS240510C00380000 | 2024-04-22 12:49PM EDT | 2024-05-10 | 34.75 | 46.90 | 49.80 | 0.00 | - | 1 | 3 | 50.23% |
| GS240517C00380000 | 2024-04-24 2:38PM EDT | 2024-05-17 | 47.35 | 48.25 | 50.05 | +2.77 | +6.21% | 1 | 310 | 42.32% |
| GS240524C00380000 | 2024-04-09 11:19AM EDT | 2024-05-24 | 35.90 | 49.00 | 50.85 | 0.00 | - | 1 | 2 | 39.98% |
| GS240531C00380000 | 2024-04-26 1:26PM EDT | 2024-05-31 | 49.89 | 48.65 | 52.65 | +20.98 | +72.57% | 1 | 2 | 41.65% |
| GS240621C00380000 | 2024-04-26 12:22PM EDT | 2024-06-21 | 50.00 | 47.40 | 52.95 | +1.90 | +3.95% | 1 | 886 | 33.64% |
| GS240719C00380000 | 2024-04-22 1:14PM EDT | 2024-07-19 | 42.93 | 51.65 | 54.25 | 0.00 | - | 20 | 177 | 29.90% |
| GS240816C00380000 | 2024-04-19 12:48PM EDT | 2024-08-16 | 38.39 | 55.70 | 56.70 | 0.00 | - | 3 | 6 | 29.60% |
| GS240920C00380000 | 2024-04-24 9:53AM EDT | 2024-09-20 | 54.24 | 55.60 | 59.10 | 0.00 | - | 2 | 1,780 | 28.81% |
| GS241018C00380000 | 2024-04-19 12:01PM EDT | 2024-10-18 | 44.50 | 60.35 | 61.75 | 0.00 | - | 18 | 30 | 29.29% |
| GS241115C00380000 | 2024-04-15 12:08PM EDT | 2024-11-15 | 47.65 | 63.75 | 65.05 | 0.00 | - | 24 | 40 | 30.41% |
| GS241220C00380000 | 2024-04-16 2:04PM EDT | 2024-12-20 | 44.85 | 65.90 | 67.50 | 0.00 | - | 1 | 74 | 30.24% |
| GS250117C00380000 | 2024-04-25 3:54PM EDT | 2025-01-17 | 63.25 | 68.70 | 70.10 | 0.00 | - | 1 | 1,000 | 30.73% |
| GS250321C00380000 | 2024-04-22 11:30AM EDT | 2025-03-21 | 59.45 | 72.35 | 74.30 | 0.00 | - | 1 | 16 | 30.67% |
| GS250620C00380000 | 2024-04-26 3:03PM EDT | 2025-06-20 | 80.30 | 78.35 | 81.40 | +5.10 | +6.78% | 1 | 108 | 31.62% |
| GS251219C00380000 | 2024-04-25 10:25AM EDT | 2025-12-19 | 81.00 | 88.30 | 91.35 | 0.00 | - | 1 | 58 | 31.56% |
| GS260116C00380000 | 2024-04-15 10:19AM EDT | 2026-01-16 | 77.90 | 87.85 | 93.55 | 0.00 | - | 7 | 44 | 31.96% |
| GS261218C00380000 | 2024-04-12 10:07AM EDT | 2026-12-18 | 77.15 | 100.20 | 109.00 | 0.00 | - | 10 | 12 | 32.07% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240503P00380000 | 2024-04-26 1:51PM EDT | 2024-05-03 | 0.03 | 0.01 | 0.03 | -0.13 | -81.25% | 33 | 286 | 33.20% |
| GS240510P00380000 | 2024-04-26 3:58PM EDT | 2024-05-10 | 0.18 | 0.13 | 0.18 | -0.21 | -53.85% | 48 | 206 | 29.59% |
| GS240517P00380000 | 2024-04-26 3:55PM EDT | 2024-05-17 | 0.38 | 0.35 | 0.38 | -0.26 | -40.62% | 569 | 1,146 | 27.37% |
| GS240524P00380000 | 2024-04-25 10:37AM EDT | 2024-05-24 | 1.27 | 0.46 | 0.58 | 0.00 | - | 3 | 31 | 25.68% |
| GS240531P00380000 | 2024-04-26 11:22AM EDT | 2024-05-31 | 1.03 | 0.71 | 1.14 | -0.40 | -27.97% | 2 | 27 | 26.64% |
| GS240621P00380000 | 2024-04-26 3:23PM EDT | 2024-06-21 | 1.76 | 1.71 | 1.92 | -0.76 | -30.16% | 38 | 1,232 | 24.09% |
| GS240719P00380000 | 2024-04-26 3:17PM EDT | 2024-07-19 | 3.61 | 3.50 | 3.70 | -1.69 | -31.89% | 36 | 234 | 24.03% |
| GS240816P00380000 | 2024-04-26 11:22AM EDT | 2024-08-16 | 5.65 | 4.85 | 5.10 | -1.00 | -15.04% | 4 | 131 | 23.33% |
| GS240920P00380000 | 2024-04-26 11:43AM EDT | 2024-09-20 | 7.95 | 7.15 | 7.75 | -0.40 | -4.79% | 2 | 1,008 | 24.06% |
| GS241018P00380000 | 2024-04-26 1:33PM EDT | 2024-10-18 | 9.38 | 9.00 | 9.40 | -4.97 | -34.63% | 1 | 141 | 24.01% |
| GS241115P00380000 | 2024-04-25 2:59PM EDT | 2024-11-15 | 12.90 | 10.90 | 11.35 | 0.00 | - | 2 | 97 | 24.35% |
| GS241220P00380000 | 2024-04-26 12:12PM EDT | 2024-12-20 | 13.68 | 13.25 | 13.75 | -1.72 | -11.17% | 4 | 51 | 24.74% |
| GS250117P00380000 | 2024-04-26 12:19PM EDT | 2025-01-17 | 15.48 | 14.90 | 15.80 | -0.38 | -2.40% | 38 | 1,321 | 25.17% |
| GS250321P00380000 | 2024-04-15 12:43PM EDT | 2025-03-21 | 26.10 | 17.75 | 18.30 | 0.00 | - | 11 | 12 | 24.52% |
| GS250620P00380000 | 2024-04-25 2:17PM EDT | 2025-06-20 | 24.50 | 21.20 | 22.70 | 0.00 | - | 5 | 297 | 24.59% |
| GS251219P00380000 | 2024-04-24 1:56PM EDT | 2025-12-19 | 29.60 | 27.90 | 29.45 | 0.00 | - | 2 | 16 | 24.14% |
| GS260116P00380000 | 2024-04-25 11:12AM EDT | 2026-01-16 | 32.45 | 28.60 | 29.85 | 0.00 | - | 1 | 11 | 23.80% |
| GS261218P00380000 | 2024-04-12 10:07AM EDT | 2026-12-18 | 50.35 | 36.65 | 43.00 | 0.00 | - | 10 | 11 | 24.63% |
