Deutsche Märkte geschlossen
DAX
17.995,10 +98,60 (+0,55%) Euro Stoxx 50
4.918,70 +28,09 (+0,57%) Dow Jones 30
38.640,52 +414,86 (+1,09%) Gold
2.302,10 -7,50 (-0,32%) EUR/USD
1,0781 +0,0053 (+0,50%) Bitcoin EUR
57.136,90 +2.044,57 (+3,71%)
The Goldman Sachs Group, Inc. (GS)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:44AM EDT. Markt geöffnet.
Strike:480.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240503C00480000 | 2024-05-03 9:36AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | -0.12 | -92.31% | 4 | 6 | 56.25% |
| GS240510C00480000 | 2024-04-30 10:11AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.11 | 0.00 | - | 2 | 22 | 28.03% |
| GS240517C00480000 | 2024-05-03 11:19AM EDT | 2024-05-17 | 0.14 | 0.10 | 0.18 | -0.03 | -17.65% | 1 | 114 | 22.07% |
| GS240524C00480000 | 2024-04-09 11:14AM EDT | 2024-05-24 | 0.62 | 0.27 | 0.36 | 0.00 | - | - | 4 | 20.52% |
| GS240621C00480000 | 2024-05-02 12:18PM EDT | 2024-06-21 | 0.99 | 1.47 | 1.63 | 0.00 | - | 3 | 196 | 19.15% |
| GS240719C00480000 | 2024-05-03 11:24AM EDT | 2024-07-19 | 4.41 | 4.30 | 4.60 | +1.11 | +33.64% | 2 | 151 | 21.46% |
| GS240816C00480000 | 2024-05-03 11:08AM EDT | 2024-08-16 | 6.86 | 6.65 | 7.20 | +0.81 | +13.39% | 65 | 30 | 22.09% |
| GS240920C00480000 | 2024-05-03 10:27AM EDT | 2024-09-20 | 9.39 | 9.40 | 9.85 | +1.84 | +24.37% | 25 | 139 | 22.12% |
| GS241018C00480000 | 2024-05-03 9:48AM EDT | 2024-10-18 | 13.45 | 12.55 | 13.05 | +2.05 | +17.98% | 1 | 76 | 23.29% |
| GS241115C00480000 | 2024-04-26 2:37PM EDT | 2024-11-15 | 13.05 | 15.85 | 16.35 | 0.00 | - | 23 | 44 | 24.40% |
| GS241220C00480000 | 2024-04-29 2:07PM EDT | 2024-12-20 | 17.00 | 18.40 | 19.00 | 0.00 | - | 29 | 60 | 24.52% |
| GS250117C00480000 | 2024-05-02 2:38PM EDT | 2025-01-17 | 19.47 | 21.50 | 22.00 | 0.00 | - | 2 | 606 | 25.31% |
| GS250321C00480000 | 2024-04-22 12:56PM EDT | 2025-03-21 | 17.10 | 25.85 | 26.60 | 0.00 | - | 8 | 13 | 25.61% |
| GS250620C00480000 | 2024-05-01 2:33PM EDT | 2025-06-20 | 29.50 | 32.30 | 34.35 | 0.00 | - | 70 | 133 | 26.86% |
| GS251219C00480000 | 2023-12-21 3:02PM EDT | 2025-12-19 | 21.70 | 21.65 | 26.80 | 0.00 | - | 2 | 34 | 18.94% |
| GS260116C00480000 | 2024-04-18 11:14AM EDT | 2026-01-16 | 31.75 | 42.70 | 45.60 | 0.00 | - | 10 | 32 | 26.82% |
| GS261218C00480000 | 2024-04-26 1:40PM EDT | 2026-12-18 | 55.50 | 57.35 | 65.00 | 0.00 | - | 5 | 9 | 28.45% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240517P00480000 | 2024-04-24 1:38PM EDT | 2024-05-17 | 56.82 | 40.30 | 43.10 | 0.00 | - | - | 0 | 38.40% |
| GS240621P00480000 | 2023-02-27 3:37PM EDT | 2024-06-21 | 116.79 | 155.00 | 161.25 | 0.00 | - | 1 | 0 | 206.55% |
| GS240719P00480000 | 2024-01-05 1:40PM EDT | 2024-07-19 | 94.05 | 91.00 | 96.25 | 0.00 | - | 2 | 0 | 84.78% |
| GS240816P00480000 | 2024-04-12 11:08AM EDT | 2024-08-16 | 91.65 | 44.85 | 46.55 | 0.00 | - | 6 | 4 | 20.04% |
| GS240920P00480000 | 2024-04-12 11:09AM EDT | 2024-09-20 | 92.00 | 46.80 | 48.60 | 0.00 | - | 2 | 1 | 19.81% |
| GS241018P00480000 | 2024-04-29 2:09PM EDT | 2024-10-18 | 53.70 | 48.45 | 50.10 | 0.00 | - | 1 | 2 | 19.63% |
| GS241220P00480000 | 2024-05-01 9:48AM EDT | 2024-12-20 | 62.85 | 52.70 | 54.15 | 0.00 | - | 1 | 2 | 20.10% |
| GS250117P00480000 | 2024-04-09 10:57AM EDT | 2025-01-17 | 78.03 | 54.20 | 55.65 | 0.00 | - | 1 | 3 | 20.12% |
| GS250321P00480000 | 2024-04-24 11:10AM EDT | 2025-03-21 | 68.60 | 57.00 | 58.70 | 0.00 | - | - | 3 | 20.06% |
| GS250620P00480000 | 2024-04-24 11:10AM EDT | 2025-06-20 | 71.80 | 60.90 | 62.20 | 0.00 | - | 1 | 45 | 19.72% |
| GS260116P00480000 | 2023-12-14 11:06AM EDT | 2026-01-16 | 103.22 | 105.00 | 113.95 | 0.00 | - | - | 5 | 38.88% |
