Deutsche Märkte geschlossen
DAX
18.497,94 +1,15 (+0,01%) Euro Stoxx 50
4.983,67 +1,49 (+0,03%) Dow Jones 30
38.686,32 +574,84 (+1,51%) Gold
2.347,70 -18,80 (-0,79%) EUR/USD
1,0854 +0,0019 (+0,17%) Bitcoin EUR
62.395,89 +333,72 (+0,54%)
The Goldman Sachs Group, Inc. (GS)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:460.00
Callsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240607C00460000 | 2024-05-31 3:59PM EDT | 2024-06-07 | 3.50 | 3.35 | 3.65 | +1.50 | +75.00% | 480 | 235 | 20.56% |
| GS240614C00460000 | 2024-05-31 3:34PM EDT | 2024-06-14 | 5.07 | 5.70 | 6.20 | +1.07 | +26.75% | 47 | 63 | 21.83% |
| GS240621C00460000 | 2024-05-31 3:47PM EDT | 2024-06-21 | 6.85 | 7.10 | 7.65 | +1.86 | +37.27% | 342 | 1,428 | 21.18% |
| GS240628C00460000 | 2024-05-31 3:42PM EDT | 2024-06-28 | 8.47 | 8.70 | 9.75 | +1.77 | +26.42% | 1 | 92 | 22.53% |
| GS240705C00460000 | 2024-05-31 11:23AM EDT | 2024-07-05 | 8.80 | 9.70 | 11.40 | +1.30 | +17.33% | 5 | 10 | 23.08% |
| GS240719C00460000 | 2024-05-31 3:57PM EDT | 2024-07-19 | 14.20 | 14.40 | 14.85 | +2.70 | +23.48% | 32 | 1,178 | 24.68% |
| GS240816C00460000 | 2024-05-31 3:58PM EDT | 2024-08-16 | 18.10 | 18.45 | 18.95 | +1.97 | +12.21% | 11 | 310 | 24.59% |
| GS240920C00460000 | 2024-05-31 3:22PM EDT | 2024-09-20 | 21.30 | 22.05 | 22.65 | +2.10 | +10.94% | 19 | 299 | 24.06% |
| GS241018C00460000 | 2024-05-31 1:39PM EDT | 2024-10-18 | 24.70 | 26.45 | 26.85 | +0.30 | +1.23% | 20 | 219 | 25.24% |
| GS241115C00460000 | 2024-05-30 3:59PM EDT | 2024-11-15 | 28.30 | 30.35 | 31.30 | 0.00 | - | 6 | 342 | 26.64% |
| GS241220C00460000 | 2024-05-29 11:46AM EDT | 2024-12-20 | 32.30 | 33.00 | 34.05 | 0.00 | - | 5 | 280 | 26.26% |
| GS250117C00460000 | 2024-05-31 12:22PM EDT | 2025-01-17 | 33.55 | 36.25 | 37.00 | -0.35 | -1.03% | 2 | 836 | 26.66% |
| GS250321C00460000 | 2024-05-22 1:07PM EDT | 2025-03-21 | 46.00 | 40.00 | 43.90 | 0.00 | - | 2 | 111 | 27.87% |
| GS250620C00460000 | 2024-05-22 12:48PM EDT | 2025-06-20 | 55.35 | 48.15 | 50.90 | 0.00 | - | 1 | 190 | 28.11% |
| GS251219C00460000 | 2024-05-30 10:50AM EDT | 2025-12-19 | 57.84 | 59.30 | 64.30 | 0.00 | - | 1 | 57 | 29.12% |
| GS260116C00460000 | 2024-05-30 9:55AM EDT | 2026-01-16 | 60.94 | 59.25 | 64.95 | 0.00 | - | 1 | 51 | 28.71% |
| GS261218C00460000 | 2024-05-21 10:13AM EDT | 2026-12-18 | 86.05 | 74.00 | 82.00 | 0.00 | - | 1 | 101 | 28.92% |
Putsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240607P00460000 | 2024-05-31 2:34PM EDT | 2024-06-07 | 8.30 | 6.10 | 6.65 | -2.60 | -23.85% | 50 | 208 | 18.59% |
| GS240614P00460000 | 2024-05-31 3:16PM EDT | 2024-06-14 | 9.95 | 8.10 | 8.75 | -3.41 | -25.52% | 21 | 66 | 19.19% |
| GS240621P00460000 | 2024-05-31 3:46PM EDT | 2024-06-21 | 10.30 | 9.15 | 9.75 | -3.45 | -25.09% | 15 | 1,639 | 17.99% |
| GS240628P00460000 | 2024-05-30 2:13PM EDT | 2024-06-28 | 13.87 | 10.25 | 11.35 | 0.00 | - | 5 | 82 | 18.78% |
| GS240705P00460000 | 2024-05-30 11:19AM EDT | 2024-07-05 | 15.00 | 11.05 | 12.40 | 0.00 | - | 1 | 6 | 18.68% |
| GS240719P00460000 | 2024-05-31 3:13PM EDT | 2024-07-19 | 16.40 | 14.55 | 15.05 | -2.45 | -13.00% | 101 | 302 | 19.77% |
| GS240816P00460000 | 2024-05-31 10:40AM EDT | 2024-08-16 | 20.75 | 17.20 | 17.55 | +0.40 | +1.97% | 4 | 279 | 18.77% |
| GS240920P00460000 | 2024-05-31 3:44PM EDT | 2024-09-20 | 22.03 | 20.75 | 21.35 | -2.38 | -9.75% | 11 | 82 | 19.33% |
| GS241018P00460000 | 2024-05-31 1:25PM EDT | 2024-10-18 | 26.70 | 23.75 | 24.25 | -0.60 | -2.20% | 14 | 40 | 19.86% |
| GS241115P00460000 | 2024-05-30 1:08PM EDT | 2024-11-15 | 29.00 | 26.25 | 27.00 | 0.00 | - | 8 | 74 | 20.36% |
| GS241220P00460000 | 2024-05-31 1:27PM EDT | 2024-12-20 | 31.80 | 28.65 | 29.60 | -0.75 | -2.30% | 6 | 3 | 20.44% |
| GS250117P00460000 | 2024-05-30 1:24PM EDT | 2025-01-17 | 33.85 | 30.65 | 31.55 | 0.00 | - | 11 | 297 | 20.51% |
| GS250321P00460000 | 2024-05-20 2:29PM EDT | 2025-03-21 | 33.13 | 33.05 | 35.65 | 0.00 | - | 2 | 214 | 20.69% |
| GS250620P00460000 | 2024-05-31 3:54PM EDT | 2025-06-20 | 40.27 | 38.80 | 41.80 | -3.38 | -7.74% | 1 | 309 | 21.38% |
| GS251219P00460000 | 2024-05-20 1:32PM EDT | 2025-12-19 | 45.65 | 44.00 | 49.80 | 0.00 | - | 1 | 1 | 21.16% |
| GS260116P00460000 | 2024-05-16 9:40AM EDT | 2026-01-16 | 47.55 | 46.25 | 49.20 | 0.00 | - | - | 61 | 20.40% |
