Deutsche Märkte geschlossen
Nikkei 225
38.236,07 -38,03 (-0,10%) Dow Jones 30
38.852,27 +176,59 (+0,46%) Bitcoin EUR
58.702,77 -539,43 (-0,91%) CMC Crypto 200
1.360,58 +47,95 (+3,65%) Nasdaq Compositive
16.349,25 +192,92 (+1,19%) S&P 500
5.180,74 +52,95 (+1,03%)
The Goldman Sachs Group, Inc. (GS)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:440.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240510C00440000 | 2024-05-06 3:59PM EDT | 2024-05-10 | 5.90 | 5.65 | 6.00 | +2.48 | +72.51% | 350 | 499 | 18.87% |
| GS240517C00440000 | 2024-05-06 3:58PM EDT | 2024-05-17 | 7.95 | 8.15 | 8.35 | +2.25 | +39.47% | 137 | 1,307 | 19.86% |
| GS240524C00440000 | 2024-05-06 2:26PM EDT | 2024-05-24 | 10.52 | 9.85 | 10.30 | +1.64 | +18.47% | 20 | 126 | 20.73% |
| GS240531C00440000 | 2024-05-06 3:19PM EDT | 2024-05-31 | 10.48 | 10.80 | 11.25 | +2.16 | +25.96% | 32 | 111 | 19.77% |
| GS240607C00440000 | 2024-05-06 1:50PM EDT | 2024-06-07 | 11.92 | 11.50 | 12.55 | +2.06 | +20.89% | 6 | 268 | 20.03% |
| GS240614C00440000 | 2024-05-03 12:28PM EDT | 2024-06-14 | 11.75 | 12.65 | 13.80 | 0.00 | - | 1 | 1 | 20.35% |
| GS240621C00440000 | 2024-05-06 3:03PM EDT | 2024-06-21 | 13.90 | 14.00 | 14.25 | +2.35 | +20.35% | 68 | 1,566 | 19.49% |
| GS240719C00440000 | 2024-05-06 3:22PM EDT | 2024-07-19 | 19.43 | 19.85 | 20.20 | +2.28 | +13.29% | 13 | 466 | 22.92% |
| GS240816C00440000 | 2024-05-06 3:59PM EDT | 2024-08-16 | 23.90 | 23.75 | 24.00 | +1.65 | +7.42% | 18 | 150 | 23.63% |
| GS240920C00440000 | 2024-05-06 3:52PM EDT | 2024-09-20 | 27.10 | 26.95 | 27.65 | +1.85 | +7.33% | 7 | 397 | 23.79% |
| GS241018C00440000 | 2024-05-06 10:55AM EDT | 2024-10-18 | 31.00 | 30.50 | 31.45 | +2.90 | +10.32% | 3 | 127 | 24.90% |
| GS241115C00440000 | 2024-05-03 11:42AM EDT | 2024-11-15 | 33.31 | 34.50 | 35.70 | 0.00 | - | 7 | 229 | 26.36% |
| GS241220C00440000 | 2024-05-06 12:09PM EDT | 2024-12-20 | 37.32 | 37.35 | 38.05 | +1.97 | +5.57% | 1 | 121 | 25.95% |
| GS250117C00440000 | 2024-05-06 2:36PM EDT | 2025-01-17 | 41.55 | 40.95 | 41.75 | +2.90 | +7.50% | 11 | 800 | 27.02% |
| GS250321C00440000 | 2024-05-06 10:16AM EDT | 2025-03-21 | 45.92 | 45.50 | 46.80 | +3.47 | +8.17% | 311 | 140 | 27.29% |
| GS250620C00440000 | 2024-05-06 10:27AM EDT | 2025-06-20 | 53.07 | 51.70 | 55.05 | +1.87 | +3.65% | 9 | 84 | 28.54% |
| GS251219C00440000 | 2024-04-15 9:45AM EDT | 2025-12-19 | 46.00 | 62.95 | 65.90 | 0.00 | - | 6 | 146 | 28.65% |
| GS260116C00440000 | 2024-05-06 10:04AM EDT | 2026-01-16 | 65.43 | 64.30 | 66.35 | +1.63 | +2.55% | 1 | 136 | 28.20% |
| GS261218C00440000 | 2024-05-06 1:55PM EDT | 2026-12-18 | 80.53 | 76.50 | 82.75 | +22.00 | +37.59% | 3 | 1 | 28.58% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240510P00440000 | 2024-05-06 3:59PM EDT | 2024-05-10 | 1.85 | 1.81 | 1.94 | -3.00 | -61.86% | 738 | 1,036 | 16.82% |
| GS240517P00440000 | 2024-05-06 3:57PM EDT | 2024-05-17 | 4.15 | 3.85 | 4.05 | -2.70 | -39.42% | 181 | 428 | 17.83% |
| GS240524P00440000 | 2024-05-06 3:57PM EDT | 2024-05-24 | 5.60 | 5.20 | 5.50 | -2.60 | -31.71% | 32 | 25 | 17.87% |
| GS240531P00440000 | 2024-05-06 3:31PM EDT | 2024-05-31 | 8.10 | 7.30 | 7.80 | -2.24 | -21.66% | 42 | 199 | 20.25% |
| GS240607P00440000 | 2024-05-06 3:59PM EDT | 2024-06-07 | 8.65 | 8.45 | 8.75 | -2.95 | -25.43% | 806 | 1,559 | 19.79% |
| GS240614P00440000 | 2024-05-06 3:58PM EDT | 2024-06-14 | 9.88 | 9.65 | 10.25 | -2.02 | -16.97% | 7 | 10 | 20.57% |
| GS240621P00440000 | 2024-05-06 3:15PM EDT | 2024-06-21 | 11.05 | 10.30 | 10.50 | -2.18 | -16.48% | 134 | 210 | 19.37% |
| GS240719P00440000 | 2024-05-06 3:57PM EDT | 2024-07-19 | 14.75 | 14.30 | 14.55 | -2.05 | -12.20% | 42 | 20 | 20.44% |
| GS240816P00440000 | 2024-05-06 11:31AM EDT | 2024-08-16 | 17.75 | 16.70 | 17.10 | -1.75 | -8.97% | 7 | 18 | 20.18% |
| GS240920P00440000 | 2024-05-06 10:10AM EDT | 2024-09-20 | 20.45 | 20.15 | 20.50 | -2.40 | -10.50% | 6 | 86 | 20.58% |
| GS241018P00440000 | 2024-05-06 11:48AM EDT | 2024-10-18 | 23.15 | 22.35 | 22.95 | -5.50 | -19.20% | 1 | 25 | 20.84% |
| GS241115P00440000 | 2024-05-06 10:12AM EDT | 2024-11-15 | 25.50 | 24.65 | 25.40 | -7.70 | -23.19% | 1 | 51 | 21.19% |
| GS241220P00440000 | 2024-05-03 1:45PM EDT | 2024-12-20 | 29.50 | 27.70 | 28.05 | 0.00 | - | 2 | 37 | 21.41% |
| GS250117P00440000 | 2024-05-06 3:11PM EDT | 2025-01-17 | 30.60 | 29.80 | 30.35 | -1.80 | -5.56% | 25 | 208 | 21.78% |
| GS250321P00440000 | 2024-05-03 3:13PM EDT | 2025-03-21 | 35.88 | 32.75 | 33.60 | 0.00 | - | 309 | 148 | 21.50% |
| GS250620P00440000 | 2024-05-06 10:27AM EDT | 2025-06-20 | 38.34 | 36.65 | 38.75 | -0.96 | -2.44% | 2 | 37 | 21.75% |
| GS251219P00440000 | 2024-04-12 1:07PM EDT | 2025-12-19 | 71.90 | 43.70 | 47.25 | 0.00 | - | 2 | 48 | 21.93% |
| GS260116P00440000 | 2024-01-30 3:32PM EDT | 2026-01-16 | 73.30 | 67.00 | 75.00 | 0.00 | - | - | 1 | 33.70% |
