Deutsche Märkte öffnen in 6 Stunden 18 Minuten
Nikkei 225
38.236,07 -38,03 (-0,10%) Dow Jones 30
38.675,68 +449,98 (+1,18%) Bitcoin EUR
59.661,41 +477,43 (+0,81%) CMC Crypto 200
1.335,56 +58,58 (+4,58%) Nasdaq Compositive
16.156,33 +315,33 (+1,99%) S&P 500
5.127,79 +63,59 (+1,26%)
The Goldman Sachs Group, Inc. (GS)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:490.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240517C00490000 | 2024-04-18 9:30AM EDT | 2024-05-17 | 0.15 | 0.02 | 0.21 | 0.00 | - | 9 | 25 | 30.62% |
| GS240531C00490000 | 2024-04-26 3:45PM EDT | 2024-05-31 | 0.31 | 0.15 | 0.33 | 0.00 | - | 1 | 1 | 22.39% |
| GS240621C00490000 | 2024-05-03 3:04PM EDT | 2024-06-21 | 0.81 | 0.74 | 0.82 | +0.21 | +35.00% | 3 | 277 | 19.83% |
| GS240719C00490000 | 2024-05-03 3:43PM EDT | 2024-07-19 | 2.75 | 2.67 | 2.99 | +0.18 | +7.00% | 12 | 152 | 21.88% |
| GS240816C00490000 | 2024-05-03 1:17PM EDT | 2024-08-16 | 5.33 | 4.50 | 5.35 | +1.67 | +45.63% | 1 | 9 | 22.72% |
| GS240920C00490000 | 2024-05-03 12:12PM EDT | 2024-09-20 | 7.55 | 6.85 | 7.40 | +2.98 | +65.21% | 6 | 134 | 22.26% |
| GS241018C00490000 | 2024-05-03 1:44PM EDT | 2024-10-18 | 10.63 | 9.70 | 10.40 | +2.64 | +33.04% | 1 | 82 | 23.52% |
| GS241115C00490000 | 2024-04-15 10:06AM EDT | 2024-11-15 | 7.15 | 12.65 | 13.35 | 0.00 | - | 28 | 82 | 24.49% |
| GS241220C00490000 | 2024-04-19 1:21PM EDT | 2024-12-20 | 8.00 | 15.00 | 15.70 | 0.00 | - | 2 | 26 | 24.47% |
| GS250117C00490000 | 2024-05-03 1:18PM EDT | 2025-01-17 | 19.35 | 17.90 | 18.65 | +3.70 | +23.64% | 9 | 367 | 25.32% |
| GS250321C00490000 | 2024-04-09 3:29PM EDT | 2025-03-21 | 15.10 | 21.95 | 23.15 | 0.00 | - | 18 | 28 | 25.65% |
| GS250620C00490000 | 2024-04-30 10:37AM EDT | 2025-06-20 | 25.75 | 28.30 | 29.65 | 0.00 | - | 3 | 136 | 26.30% |
| GS251219C00490000 | 2024-04-23 12:21PM EDT | 2025-12-19 | 33.54 | 36.30 | 39.65 | 0.00 | - | 20 | 48 | 26.48% |
| GS260116C00490000 | 2024-04-01 2:56PM EDT | 2026-01-16 | 30.88 | 38.10 | 40.95 | 0.00 | - | 3 | 22 | 26.45% |
| GS261218C00490000 | 2024-04-25 3:53PM EDT | 2026-12-18 | 49.57 | 51.20 | 60.80 | 0.00 | - | 3 | 1 | 28.34% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240816P00490000 | 2024-04-11 11:56AM EDT | 2024-08-16 | 92.75 | 52.30 | 56.00 | 0.00 | - | - | 0 | 20.84% |
| GS240920P00490000 | 2024-04-11 11:48AM EDT | 2024-09-20 | 93.10 | 53.50 | 58.60 | 0.00 | - | - | 2 | 21.52% |
| GS241018P00490000 | 2024-04-09 3:28PM EDT | 2024-10-18 | 80.96 | 54.95 | 58.50 | 0.00 | - | - | 2 | 19.51% |
| GS250117P00490000 | 2024-04-24 10:56AM EDT | 2025-01-17 | 73.05 | 61.30 | 63.20 | 0.00 | - | 1 | 1 | 19.73% |
| GS250321P00490000 | 2024-04-24 11:10AM EDT | 2025-03-21 | 76.10 | 61.85 | 67.35 | 0.00 | - | - | 2 | 20.61% |
| GS250620P00490000 | 2024-01-04 11:57AM EDT | 2025-06-20 | 107.65 | 103.90 | 107.70 | 0.00 | - | - | 1 | 40.64% |
| GS251219P00490000 | 2023-04-14 2:18PM EDT | 2025-12-19 | 154.71 | 167.30 | 175.90 | 0.00 | - | - | 1 | 62.84% |
| GS261218P00490000 | 2024-04-01 9:30AM EDT | 2026-12-18 | 94.82 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
