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
58.732,21 +316,18 (+0,54%)
The Goldman Sachs Group, Inc. (GS)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:410.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240510C00410000 | 2024-05-03 3:16PM EDT | 2024-05-10 | 27.25 | 26.25 | 30.65 | +3.83 | +16.35% | 2 | 173 | 52.77% |
| GS240517C00410000 | 2024-05-03 2:38PM EDT | 2024-05-17 | 30.76 | 27.95 | 30.70 | +7.86 | +34.32% | 72 | 1,781 | 36.10% |
| GS240524C00410000 | 2024-05-03 3:35PM EDT | 2024-05-24 | 30.23 | 29.00 | 32.55 | +7.59 | +33.52% | 1 | 54 | 35.97% |
| GS240531C00410000 | 2024-05-01 3:18PM EDT | 2024-05-31 | 25.95 | 29.40 | 32.15 | 0.00 | - | 1 | 40 | 29.76% |
| GS240621C00410000 | 2024-05-03 3:42PM EDT | 2024-06-21 | 31.90 | 31.60 | 33.30 | +6.41 | +25.15% | 38 | 1,906 | 24.85% |
| GS240719C00410000 | 2024-05-03 12:14PM EDT | 2024-07-19 | 37.81 | 34.65 | 36.95 | +6.91 | +22.36% | 5 | 875 | 25.59% |
| GS240816C00410000 | 2024-05-03 3:58PM EDT | 2024-08-16 | 40.55 | 39.70 | 41.85 | +5.57 | +15.92% | 4 | 157 | 28.04% |
| GS240920C00410000 | 2024-05-03 1:17PM EDT | 2024-09-20 | 45.30 | 42.40 | 43.80 | +8.37 | +22.66% | 6 | 1,398 | 26.31% |
| GS241018C00410000 | 2024-05-03 12:42PM EDT | 2024-10-18 | 48.10 | 45.40 | 46.80 | +15.11 | +45.80% | 4 | 66 | 26.84% |
| GS241115C00410000 | 2024-05-03 3:41PM EDT | 2024-11-15 | 49.50 | 49.50 | 51.05 | +10.00 | +25.32% | 1 | 32 | 28.50% |
| GS241220C00410000 | 2024-05-02 12:08PM EDT | 2024-12-20 | 47.10 | 51.95 | 53.50 | 0.00 | - | 4 | 50 | 28.16% |
| GS250117C00410000 | 2024-05-03 2:20PM EDT | 2025-01-17 | 56.72 | 55.35 | 56.55 | +7.07 | +14.24% | 6 | 473 | 28.84% |
| GS250321C00410000 | 2024-05-01 1:01PM EDT | 2025-03-21 | 53.51 | 59.10 | 61.05 | 0.00 | - | 2 | 26 | 28.81% |
| GS250620C00410000 | 2024-04-24 2:21PM EDT | 2025-06-20 | 57.30 | 65.70 | 68.80 | 0.00 | - | 2 | 157 | 29.90% |
| GS251219C00410000 | 2024-05-01 3:53PM EDT | 2025-12-19 | 70.70 | 75.55 | 78.80 | 0.00 | - | 1 | 79 | 29.70% |
| GS260116C00410000 | 2024-04-26 2:50PM EDT | 2026-01-16 | 73.73 | 77.20 | 79.90 | 0.00 | - | 1 | 18 | 29.53% |
| GS261218C00410000 | 2024-05-03 3:41PM EDT | 2026-12-18 | 90.89 | 88.10 | 97.00 | +4.28 | +4.94% | 1 | 64 | 30.26% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240510P00410000 | 2024-05-03 3:38PM EDT | 2024-05-10 | 0.11 | 0.09 | 0.14 | -0.33 | -75.00% | 134 | 360 | 26.56% |
| GS240517P00410000 | 2024-05-03 3:44PM EDT | 2024-05-17 | 0.47 | 0.44 | 0.50 | -0.64 | -57.66% | 284 | 1,733 | 22.97% |
| GS240524P00410000 | 2024-05-03 3:49PM EDT | 2024-05-24 | 1.00 | 0.89 | 0.99 | -0.75 | -42.86% | 34 | 117 | 21.86% |
| GS240531P00410000 | 2024-05-03 3:58PM EDT | 2024-05-31 | 1.61 | 1.53 | 1.69 | -1.18 | -42.29% | 503 | 98 | 21.95% |
| GS240607P00410000 | 2024-05-03 2:26PM EDT | 2024-06-07 | 2.08 | 2.15 | 2.57 | -1.43 | -40.74% | 6 | 15 | 22.49% |
| GS240621P00410000 | 2024-05-03 3:55PM EDT | 2024-06-21 | 3.42 | 3.30 | 3.90 | -1.67 | -32.81% | 133 | 777 | 22.16% |
| GS240719P00410000 | 2024-05-03 3:58PM EDT | 2024-07-19 | 6.50 | 6.35 | 6.60 | -1.82 | -21.87% | 466 | 482 | 22.21% |
| GS240816P00410000 | 2024-05-03 3:44PM EDT | 2024-08-16 | 8.58 | 7.65 | 9.25 | -1.52 | -15.05% | 48 | 91 | 22.51% |
| GS240920P00410000 | 2024-05-02 11:14AM EDT | 2024-09-20 | 14.00 | 11.20 | 11.55 | 0.00 | - | 1 | 368 | 22.00% |
| GS241018P00410000 | 2024-04-30 1:59PM EDT | 2024-10-18 | 17.15 | 13.55 | 13.95 | 0.00 | - | 5 | 54 | 22.42% |
| GS241115P00410000 | 2024-04-29 9:39AM EDT | 2024-11-15 | 18.93 | 15.40 | 16.35 | 0.00 | - | 1 | 308 | 22.87% |
| GS241220P00410000 | 2024-05-03 10:20AM EDT | 2024-12-20 | 18.95 | 18.00 | 19.05 | -2.85 | -13.07% | 2 | 50 | 23.23% |
| GS250117P00410000 | 2024-05-03 9:54AM EDT | 2025-01-17 | 19.91 | 20.35 | 21.20 | -4.74 | -19.23% | 1 | 486 | 23.55% |
| GS250321P00410000 | 2024-05-02 10:17AM EDT | 2025-03-21 | 27.05 | 22.80 | 24.20 | 0.00 | - | 2 | 231 | 23.12% |
| GS250620P00410000 | 2024-04-25 12:03PM EDT | 2025-06-20 | 35.75 | 27.50 | 29.75 | 0.00 | - | 200 | 217 | 23.65% |
| GS251219P00410000 | 2024-04-24 1:59PM EDT | 2025-12-19 | 40.25 | 33.50 | 36.80 | 0.00 | - | 38 | 216 | 23.10% |
| GS260116P00410000 | 2024-04-25 1:27PM EDT | 2026-01-16 | 43.45 | 33.90 | 37.60 | 0.00 | - | 1 | 3 | 22.95% |
| GS261218P00410000 | 2024-03-26 10:44AM EDT | 2026-12-18 | 55.18 | 50.90 | 55.95 | 0.00 | - | 1 | 2 | 25.43% |
