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 +450,02 (+1,18%) Gold
2.310,10 +0,50 (+0,02%) EUR/USD
1,0765 +0,0038 (+0,36%) Bitcoin EUR
59.141,20 +1.898,32 (+3,32%)
The Goldman Sachs Group, Inc. (GS)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:400.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240510C00400000 | 2024-05-03 2:24PM EDT | 2024-05-10 | 40.00 | 36.20 | 40.60 | +6.40 | +19.05% | 13 | 28 | 60.16% |
| GS240517C00400000 | 2024-05-03 12:43PM EDT | 2024-05-17 | 41.33 | 37.45 | 40.50 | +6.08 | +17.25% | 14 | 573 | 41.97% |
| GS240524C00400000 | 2024-05-01 9:43AM EDT | 2024-05-24 | 29.50 | 38.40 | 42.55 | 0.00 | - | 23 | 38 | 42.65% |
| GS240531C00400000 | 2024-05-02 12:08PM EDT | 2024-05-31 | 31.85 | 38.70 | 41.60 | 0.00 | - | 1 | 9 | 33.76% |
| GS240621C00400000 | 2024-05-03 3:42PM EDT | 2024-06-21 | 40.70 | 39.75 | 43.45 | +4.90 | +13.69% | 15 | 4,627 | 30.05% |
| GS240719C00400000 | 2024-05-03 2:42PM EDT | 2024-07-19 | 45.41 | 42.75 | 45.55 | +5.10 | +12.65% | 2 | 2,133 | 27.66% |
| GS240816C00400000 | 2024-05-03 12:18PM EDT | 2024-08-16 | 48.90 | 47.30 | 49.15 | +4.90 | +11.14% | 5 | 125 | 28.66% |
| GS240920C00400000 | 2024-05-01 1:42PM EDT | 2024-09-20 | 52.40 | 48.40 | 52.70 | +9.20 | +21.30% | 1 | 1,248 | 28.83% |
| GS241018C00400000 | 2024-04-29 1:50PM EDT | 2024-10-18 | 50.00 | 52.95 | 54.15 | 0.00 | - | 5 | 164 | 27.77% |
| GS241115C00400000 | 2024-05-02 10:16AM EDT | 2024-11-15 | 51.15 | 56.35 | 57.80 | 0.00 | - | 10 | 249 | 29.03% |
| GS241220C00400000 | 2024-05-01 12:58PM EDT | 2024-12-20 | 50.75 | 57.75 | 61.95 | 0.00 | - | 2 | 1,807 | 30.15% |
| GS250117C00400000 | 2024-05-03 2:33PM EDT | 2025-01-17 | 63.34 | 61.30 | 62.95 | +7.94 | +14.33% | 14 | 982 | 29.24% |
| GS250321C00400000 | 2024-05-02 1:02PM EDT | 2025-03-21 | 67.20 | 65.65 | 67.55 | +5.75 | +9.36% | 10 | 72 | 29.37% |
| GS250620C00400000 | 2024-05-02 12:53PM EDT | 2025-06-20 | 67.95 | 71.60 | 74.45 | 0.00 | - | 1 | 42 | 30.04% |
| GS251219C00400000 | 2024-04-26 9:52AM EDT | 2025-12-19 | 75.00 | 81.55 | 84.50 | 0.00 | - | 1 | 91 | 29.98% |
| GS260116C00400000 | 2024-04-29 10:19AM EDT | 2026-01-16 | 81.85 | 83.00 | 87.50 | 0.00 | - | 13 | 93 | 30.74% |
| GS261218C00400000 | 2024-04-16 3:45PM EDT | 2026-12-18 | 100.14 | 94.15 | 103.00 | +28.14 | +39.08% | 1 | 6 | 30.76% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240510P00400000 | 2024-05-03 3:12PM EDT | 2024-05-10 | 0.06 | 0.06 | 0.07 | -0.13 | -68.42% | 58 | 150 | 29.20% |
| GS240517P00400000 | 2024-05-03 3:42PM EDT | 2024-05-17 | 0.24 | 0.22 | 0.27 | -0.32 | -57.14% | 355 | 1,719 | 25.34% |
| GS240524P00400000 | 2024-05-03 2:33PM EDT | 2024-05-24 | 0.49 | 0.47 | 0.54 | -0.46 | -48.42% | 35 | 732 | 23.63% |
| GS240531P00400000 | 2024-05-03 3:47PM EDT | 2024-05-31 | 0.87 | 0.81 | 0.89 | -0.68 | -43.87% | 48 | 362 | 22.86% |
| GS240607P00400000 | 2024-05-03 2:26PM EDT | 2024-06-07 | 1.19 | 1.18 | 1.53 | -0.89 | -42.79% | 7 | 29 | 23.50% |
| GS240621P00400000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 2.05 | 2.00 | 2.11 | -0.99 | -32.57% | 65 | 539 | 21.80% |
| GS240719P00400000 | 2024-05-03 3:52PM EDT | 2024-07-19 | 4.50 | 4.40 | 4.60 | -1.32 | -22.68% | 451 | 968 | 22.72% |
| GS240816P00400000 | 2024-05-03 3:26PM EDT | 2024-08-16 | 6.33 | 6.05 | 6.40 | -1.41 | -18.22% | 16 | 131 | 22.27% |
| GS240920P00400000 | 2024-05-03 1:28PM EDT | 2024-09-20 | 8.60 | 8.70 | 9.00 | -1.87 | -17.86% | 7 | 336 | 22.52% |
| GS241018P00400000 | 2024-05-03 1:47PM EDT | 2024-10-18 | 10.70 | 10.80 | 11.20 | -2.55 | -19.25% | 1 | 173 | 22.92% |
| GS241115P00400000 | 2024-05-01 12:10PM EDT | 2024-11-15 | 16.60 | 12.50 | 13.40 | 0.00 | - | 2 | 88 | 23.33% |
| GS241220P00400000 | 2024-05-03 11:31AM EDT | 2024-12-20 | 15.50 | 15.05 | 15.85 | -6.23 | -28.67% | 11 | 403 | 23.60% |
| GS250117P00400000 | 2024-05-03 12:27PM EDT | 2025-01-17 | 17.30 | 16.95 | 17.75 | -3.02 | -14.86% | 14 | 670 | 23.80% |
| GS250321P00400000 | 2024-05-01 11:15AM EDT | 2025-03-21 | 24.80 | 20.20 | 20.90 | 0.00 | - | 4 | 48 | 23.56% |
| GS250620P00400000 | 2024-04-25 3:56PM EDT | 2025-06-20 | 30.95 | 24.65 | 26.20 | 0.00 | - | 3 | 162 | 24.04% |
| GS251219P00400000 | 2024-04-03 9:38AM EDT | 2025-12-19 | 40.20 | 28.90 | 37.20 | 0.00 | - | 2 | 4 | 25.52% |
| GS260116P00400000 | 2024-05-03 12:59PM EDT | 2026-01-16 | 32.25 | 30.50 | 34.95 | -7.25 | -18.35% | 1 | 22 | 23.85% |
| GS261218P00400000 | 2024-04-29 12:05PM EDT | 2026-12-18 | 45.00 | 39.15 | 45.95 | 0.00 | - | 8 | 1 | 23.50% |
