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
59.671,99 +814,49 (+1,38%)
The Goldman Sachs Group, Inc. (GS)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:390.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240503C00390000 | 2024-04-26 3:59PM EDT | 2024-05-03 | 38.08 | 36.80 | 39.75 | +7.91 | +26.22% | 1 | 82 | 63.77% |
| GS240510C00390000 | 2024-04-26 3:10PM EDT | 2024-05-10 | 39.18 | 37.75 | 40.10 | +21.33 | +119.50% | 1 | 11 | 45.40% |
| GS240517C00390000 | 2024-04-25 3:48PM EDT | 2024-05-17 | 31.45 | 38.90 | 40.50 | 0.00 | - | 3 | 571 | 38.42% |
| GS240524C00390000 | 2024-04-19 1:51PM EDT | 2024-05-24 | 22.76 | 39.50 | 41.25 | 0.00 | - | 1 | 14 | 35.81% |
| GS240531C00390000 | 2024-04-23 1:50PM EDT | 2024-05-31 | 38.61 | 39.20 | 41.50 | 0.00 | - | 1 | 8 | 32.68% |
| GS240621C00390000 | 2024-04-25 1:17PM EDT | 2024-06-21 | 41.50 | 40.55 | 42.20 | +8.79 | +26.87% | 1 | 600 | 27.35% |
| GS240719C00390000 | 2024-04-25 9:31AM EDT | 2024-07-19 | 41.85 | 43.60 | 46.50 | 0.00 | - | 5 | 358 | 29.61% |
| GS240816C00390000 | 2024-04-23 10:43AM EDT | 2024-08-16 | 42.48 | 46.35 | 48.60 | 0.00 | - | 10 | 34 | 28.44% |
| GS240920C00390000 | 2024-04-22 3:47PM EDT | 2024-09-20 | 42.58 | 48.00 | 51.20 | 0.00 | - | 5 | 2,041 | 27.74% |
| GS241018C00390000 | 2024-04-26 2:45PM EDT | 2024-10-18 | 54.20 | 53.20 | 54.15 | +4.73 | +9.56% | 1 | 199 | 28.39% |
| GS241115C00390000 | 2024-04-26 2:48PM EDT | 2024-11-15 | 57.80 | 56.45 | 57.75 | +16.75 | +40.80% | 6 | 168 | 29.64% |
| GS241220C00390000 | 2024-04-04 12:34PM EDT | 2024-12-20 | 51.25 | 58.75 | 60.25 | 0.00 | - | 2 | 58 | 29.44% |
| GS250117C00390000 | 2024-04-25 9:30AM EDT | 2025-01-17 | 57.05 | 61.15 | 62.95 | 0.00 | - | 1 | 1,290 | 29.94% |
| GS250321C00390000 | 2024-04-23 1:29PM EDT | 2025-03-21 | 64.70 | 65.35 | 67.45 | 0.00 | - | 3 | 6 | 30.03% |
| GS250620C00390000 | 2024-04-22 10:08AM EDT | 2025-06-20 | 60.20 | 71.30 | 74.55 | 0.00 | - | 3 | 74 | 30.87% |
| GS251219C00390000 | 2024-04-17 11:49AM EDT | 2025-12-19 | 65.54 | 82.10 | 86.00 | 0.00 | - | 62 | 102 | 31.52% |
| GS260116C00390000 | 2024-04-23 3:29PM EDT | 2026-01-16 | 81.50 | 81.75 | 87.55 | 0.00 | - | 1 | 102 | 31.57% |
| GS261218C00390000 | 2024-04-25 10:25AM EDT | 2026-12-18 | 89.05 | 95.90 | 100.90 | 0.00 | - | 1 | 253 | 30.76% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240503P00390000 | 2024-04-26 3:46PM EDT | 2024-05-03 | 0.07 | 0.04 | 0.07 | -0.19 | -73.08% | 258 | 448 | 31.84% |
| GS240510P00390000 | 2024-04-26 11:59AM EDT | 2024-05-10 | 0.34 | 0.24 | 0.30 | -0.63 | -64.95% | 14 | 43 | 27.10% |
| GS240517P00390000 | 2024-04-26 3:42PM EDT | 2024-05-17 | 0.56 | 0.55 | 0.60 | -0.58 | -50.88% | 85 | 857 | 25.06% |
| GS240524P00390000 | 2024-04-26 3:11PM EDT | 2024-05-24 | 0.87 | 0.85 | 1.06 | -1.18 | -57.56% | 11 | 45 | 24.61% |
| GS240531P00390000 | 2024-04-26 3:35PM EDT | 2024-05-31 | 1.32 | 1.20 | 1.70 | -1.11 | -45.68% | 10 | 45 | 24.88% |
| GS240621P00390000 | 2024-04-26 3:17PM EDT | 2024-06-21 | 2.71 | 2.65 | 2.87 | -1.16 | -29.97% | 102 | 1,069 | 23.02% |
| GS240719P00390000 | 2024-04-26 3:58PM EDT | 2024-07-19 | 4.97 | 4.95 | 5.25 | -1.88 | -27.45% | 380 | 743 | 23.42% |
| GS240816P00390000 | 2024-04-26 1:39PM EDT | 2024-08-16 | 6.85 | 6.55 | 6.95 | -2.80 | -29.02% | 9 | 46 | 22.81% |
| GS240920P00390000 | 2024-04-26 3:59PM EDT | 2024-09-20 | 9.33 | 9.20 | 9.80 | -1.88 | -16.77% | 12 | 187 | 23.37% |
| GS241018P00390000 | 2024-04-25 2:54PM EDT | 2024-10-18 | 12.00 | 11.15 | 11.65 | -1.80 | -13.04% | 6 | 87 | 23.38% |
| GS241115P00390000 | 2024-04-25 3:02PM EDT | 2024-11-15 | 15.60 | 13.30 | 13.65 | 0.00 | - | 10 | 101 | 23.62% |
| GS241220P00390000 | 2024-04-25 2:59PM EDT | 2024-12-20 | 18.30 | 15.40 | 16.50 | 0.00 | - | 251 | 120 | 24.28% |
| GS250117P00390000 | 2024-04-26 2:12PM EDT | 2025-01-17 | 18.00 | 17.55 | 18.40 | -2.24 | -11.07% | 3 | 1,303 | 24.49% |
| GS250321P00390000 | 2024-04-26 12:44PM EDT | 2025-03-21 | 20.69 | 20.45 | 21.00 | -2.46 | -10.63% | 20 | 27 | 23.86% |
| GS250620P00390000 | 2024-04-26 12:44PM EDT | 2025-06-20 | 25.02 | 24.70 | 26.40 | -2.43 | -8.85% | 20 | 306 | 24.46% |
| GS251219P00390000 | 2024-04-24 10:56AM EDT | 2025-12-19 | 33.10 | 30.85 | 32.70 | 0.00 | - | 1 | 54 | 23.64% |
| GS260116P00390000 | 2024-04-25 11:14AM EDT | 2026-01-16 | 35.95 | 29.90 | 34.45 | 0.00 | - | 1 | 4 | 23.98% |
| GS261218P00390000 | 2024-04-08 11:38AM EDT | 2026-12-18 | 47.85 | 40.20 | 46.00 | 0.00 | - | - | 1 | 23.95% |
