Deutsche Märkte geschlossen
DAX
18.175,21 +173,61 (+0,96%) Euro Stoxx 50
4.956,96 +35,48 (+0,72%) Dow Jones 30
38.810,75 +135,07 (+0,35%) Gold
2.333,70 +25,10 (+1,09%) EUR/USD
1,0777 +0,0010 (+0,10%) Bitcoin EUR
58.619,21 -965,91 (-1,62%)
The Goldman Sachs Group, Inc. (GS)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:08PM EDT. Markt geöffnet.
Strike:450.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240510C00450000 | 2024-05-06 1:48PM EDT | 2024-05-10 | 1.28 | 1.32 | 1.44 | +0.51 | +66.23% | 237 | 352 | 18.57% |
| GS240517C00450000 | 2024-05-06 1:50PM EDT | 2024-05-17 | 3.50 | 3.50 | 3.70 | +1.27 | +56.95% | 291 | 1,867 | 20.00% |
| GS240524C00450000 | 2024-05-06 12:13PM EDT | 2024-05-24 | 4.65 | 5.20 | 5.40 | +1.00 | +27.40% | 11 | 89 | 20.36% |
| GS240531C00450000 | 2024-05-06 12:52PM EDT | 2024-05-31 | 5.74 | 6.00 | 6.20 | +1.49 | +35.06% | 8 | 144 | 19.16% |
| GS240607C00450000 | 2024-05-06 1:50PM EDT | 2024-06-07 | 7.00 | 6.85 | 7.20 | +0.35 | +5.26% | 2 | 19 | 18.95% |
| GS240621C00450000 | 2024-05-06 1:52PM EDT | 2024-06-21 | 9.40 | 9.30 | 9.55 | +2.40 | +34.29% | 133 | 509 | 19.65% |
| GS240719C00450000 | 2024-05-06 1:36PM EDT | 2024-07-19 | 14.65 | 14.90 | 15.20 | +1.95 | +15.35% | 51 | 669 | 22.66% |
| GS240816C00450000 | 2024-05-06 1:49PM EDT | 2024-08-16 | 18.65 | 18.45 | 18.95 | +1.80 | +10.68% | 53 | 97 | 23.34% |
| GS240920C00450000 | 2024-05-06 11:25AM EDT | 2024-09-20 | 20.73 | 22.00 | 22.25 | +1.00 | +5.07% | 38 | 454 | 23.20% |
| GS241018C00450000 | 2024-05-06 1:13PM EDT | 2024-10-18 | 25.68 | 26.00 | 26.30 | +2.18 | +9.28% | 5 | 366 | 24.54% |
| GS241115C00450000 | 2024-05-03 9:46AM EDT | 2024-11-15 | 29.05 | 29.85 | 30.15 | 0.00 | - | 1 | 108 | 25.69% |
| GS241220C00450000 | 2024-05-06 12:41PM EDT | 2024-12-20 | 32.19 | 32.55 | 33.10 | +2.22 | +7.41% | 13 | 146 | 25.75% |
| GS250117C00450000 | 2024-05-06 9:39AM EDT | 2025-01-17 | 34.15 | 35.85 | 36.70 | +0.48 | +1.43% | 1 | 1,000 | 26.73% |
| GS250321C00450000 | 2024-05-03 1:55PM EDT | 2025-03-21 | 39.00 | 40.50 | 41.40 | 0.00 | - | 2 | 97 | 26.80% |
| GS250620C00450000 | 2024-05-06 11:07AM EDT | 2025-06-20 | 46.86 | 47.65 | 49.20 | +0.13 | +0.28% | 2 | 61 | 27.81% |
| GS251219C00450000 | 2024-04-29 3:37PM EDT | 2025-12-19 | 53.55 | 58.00 | 59.55 | 0.00 | - | 4 | 60 | 27.77% |
| GS260116C00450000 | 2024-05-03 2:33PM EDT | 2026-01-16 | 57.84 | 58.30 | 61.50 | 0.00 | - | 11 | 139 | 27.99% |
| GS261218C00450000 | 2024-05-01 9:49AM EDT | 2026-12-18 | 65.00 | 71.90 | 77.65 | 0.00 | - | 1 | 68 | 28.26% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240510P00450000 | 2024-05-06 9:53AM EDT | 2024-05-10 | 9.15 | 7.35 | 7.70 | -3.59 | -28.18% | 3 | 9 | 16.59% |
| GS240517P00450000 | 2024-05-06 10:22AM EDT | 2024-05-17 | 9.35 | 9.20 | 9.35 | -3.53 | -27.41% | 20 | 18 | 16.83% |
| GS240524P00450000 | 2024-05-06 1:35PM EDT | 2024-05-24 | 11.03 | 10.45 | 10.65 | -2.32 | -17.38% | 3 | 9 | 16.89% |
| GS240531P00450000 | 2024-05-03 11:09AM EDT | 2024-05-31 | 17.30 | 12.65 | 13.25 | 0.00 | - | 5 | 3 | 20.20% |
| GS240621P00450000 | 2024-05-06 12:05PM EDT | 2024-06-21 | 16.69 | 15.60 | 15.95 | -2.36 | -12.39% | 12 | 31 | 19.37% |
| GS240719P00450000 | 2024-05-06 1:45PM EDT | 2024-07-19 | 19.70 | 19.45 | 19.80 | -2.10 | -9.63% | 5 | 4 | 20.19% |
| GS240816P00450000 | 2024-05-06 1:44PM EDT | 2024-08-16 | 22.05 | 21.65 | 21.95 | -2.95 | -11.80% | 6 | 5 | 19.53% |
| GS240920P00450000 | 2024-03-21 10:37AM EDT | 2024-09-20 | 46.60 | 50.60 | 52.10 | 0.00 | - | 2 | 5 | 44.63% |
| GS241018P00450000 | 2024-05-06 11:49AM EDT | 2024-10-18 | 28.05 | 27.60 | 27.90 | -9.35 | -25.00% | 2 | 5 | 20.39% |
| GS241115P00450000 | 2024-05-06 1:45PM EDT | 2024-11-15 | 30.20 | 29.85 | 30.30 | -2.65 | -8.07% | 3 | 9 | 20.72% |
| GS241220P00450000 | 2024-05-01 2:40PM EDT | 2024-12-20 | 39.20 | 32.55 | 32.95 | 0.00 | - | 1 | 60 | 20.96% |
| GS250117P00450000 | 2024-05-03 12:37PM EDT | 2025-01-17 | 36.50 | 34.65 | 35.10 | 0.00 | - | 18 | 268 | 21.24% |
| GS250321P00450000 | 2024-04-25 11:45AM EDT | 2025-03-21 | 51.55 | 37.75 | 39.10 | 0.00 | - | - | 6 | 21.45% |
| GS250620P00450000 | 2024-04-23 12:18PM EDT | 2025-06-20 | 52.91 | 42.45 | 43.45 | 0.00 | - | 1 | 49 | 21.25% |
| GS251219P00450000 | 2024-05-06 9:44AM EDT | 2025-12-19 | 48.60 | 48.90 | 50.00 | -6.72 | -12.15% | 2 | 0 | 20.61% |
| GS260116P00450000 | 2024-03-28 9:39AM EDT | 2026-01-16 | 62.61 | 54.40 | 60.25 | 0.00 | - | 1 | 3 | 24.60% |
