Deutsche Märkte öffnen in 2 Stunden 48 Minuten
Nikkei 225
37.090,76 -988,94 (-2,60%) Dow Jones 30
37.775,38 +22,07 (+0,06%) Bitcoin EUR
58.693,67 +376,40 (+0,65%) CMC Crypto 200
1.277,71 +392,17 (+42,66%) Nasdaq Compositive
15.601,50 -81,87 (-0,52%) S&P 500
5.011,12 -11,09 (-0,22%)
The Goldman Sachs Group, Inc. (GS)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:250.00
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240419C00250000 | 2024-04-09 9:33AM EDT | 2024-04-19 | 159.25 | 149.30 | 157.00 | 0.00 | - | - | 0 | 325.00% |
| GS240621C00250000 | 2024-03-04 1:04PM EDT | 2024-06-21 | 149.00 | 163.25 | 168.50 | 0.00 | - | 10 | 47 | 115.22% |
| GS240719C00250000 | 2024-03-20 9:32AM EDT | 2024-07-19 | 139.60 | 153.60 | 155.75 | 0.00 | - | 1 | 3 | 55.57% |
| GS241115C00250000 | 2024-03-04 12:59PM EDT | 2024-11-15 | 151.76 | 165.50 | 170.45 | 0.00 | - | 3 | 0 | 67.02% |
| GS250117C00250000 | 2024-04-17 2:31PM EDT | 2025-01-17 | 160.22 | 154.15 | 159.40 | 0.00 | - | 66 | 93 | 44.54% |
| GS250620C00250000 | 2024-02-21 2:48PM EDT | 2025-06-20 | 146.09 | 161.70 | 168.35 | 0.00 | - | 20 | 30 | 47.48% |
| GS251219C00250000 | 2024-02-01 2:11PM EDT | 2025-12-19 | 144.60 | 147.85 | 153.25 | 0.00 | - | 1 | 74 | 14.45% |
| GS260116C00250000 | 2024-04-02 1:24PM EDT | 2026-01-16 | 171.50 | 162.60 | 167.45 | 0.00 | - | 1 | 8 | 38.01% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240419P00250000 | 2024-03-20 12:01PM EDT | 2024-04-19 | 0.05 | 0.00 | 0.01 | 0.00 | - | 4 | 4,341 | 275.00% |
| GS240517P00250000 | 2024-03-27 1:39PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.20 | 0.00 | - | 1 | 23 | 66.41% |
| GS240621P00250000 | 2024-04-12 3:52PM EDT | 2024-06-21 | 0.26 | 0.05 | 0.35 | 0.00 | - | 12 | 2,589 | 52.17% |
| GS240719P00250000 | 2024-04-17 1:46PM EDT | 2024-07-19 | 0.27 | 0.17 | 0.30 | 0.00 | - | 25 | 87 | 42.60% |
| GS240920P00250000 | 2024-04-17 1:01PM EDT | 2024-09-20 | 0.64 | 0.53 | 0.70 | 0.00 | - | 5 | 81 | 37.18% |
| GS241018P00250000 | 2024-04-15 11:37AM EDT | 2024-10-18 | 0.87 | 0.81 | 1.01 | -0.16 | -15.53% | 2 | 11 | 36.39% |
| GS241115P00250000 | 2024-04-17 9:33AM EDT | 2024-11-15 | 1.30 | 1.15 | 1.39 | 0.00 | - | 1 | 19 | 35.90% |
| GS241220P00250000 | 2024-04-17 9:41AM EDT | 2024-12-20 | 1.79 | 1.61 | 1.88 | 0.00 | - | 4 | 37 | 35.27% |
| GS250117P00250000 | 2024-04-17 10:17AM EDT | 2025-01-17 | 2.29 | 2.14 | 2.43 | 0.00 | - | 1 | 808 | 35.25% |
| GS250321P00250000 | 2024-04-17 10:35AM EDT | 2025-03-21 | 3.20 | 2.93 | 3.45 | 0.00 | - | 1 | 70 | 34.42% |
| GS250620P00250000 | 2024-04-04 3:59PM EDT | 2025-06-20 | 4.75 | 4.65 | 5.00 | -0.40 | -7.77% | 5 | 158 | 33.51% |
| GS251219P00250000 | 2024-04-16 2:29PM EDT | 2025-12-19 | 8.25 | 7.00 | 8.45 | 0.00 | - | 3 | 251 | 32.59% |
| GS260116P00250000 | 2024-04-18 11:23AM EDT | 2026-01-16 | 7.90 | 7.80 | 8.50 | +0.18 | +2.33% | 1 | 278 | 31.93% |
| GS261218P00250000 | 2024-04-10 12:26PM EDT | 2026-12-18 | 12.75 | 8.35 | 18.00 | 0.00 | - | 1 | 3 | 33.57% |
