Deutsche Märkte schließen in 1 Stunde 37 Minute
DAX
17.735,05 -102,35 (-0,57%) Euro Stoxx 50
4.921,99 -14,58 (-0,30%) Dow Jones 30
37.918,53 +143,15 (+0,38%) Gold
2.399,40 +1,40 (+0,06%) EUR/USD
1,0670 +0,0024 (+0,22%) Bitcoin EUR
60.771,44 +2.176,25 (+3,71%)
The Goldman Sachs Group, Inc. (GS)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 09:53AM EDT. Markt geöffnet.
Strike:290.00
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240419C00290000 | 2023-12-14 11:56AM EDT | 2024-04-19 | 93.94 | 88.95 | 92.50 | 0.00 | - | 1 | 17 | 0.00% |
| GS240517C00290000 | 2024-04-18 3:16PM EDT | 2024-05-17 | 115.30 | 112.20 | 119.95 | 0.00 | - | 1 | 1 | 84.75% |
| GS240621C00290000 | 2024-04-04 2:55PM EDT | 2024-06-21 | 122.17 | 111.65 | 118.35 | 0.00 | - | 10 | 77 | 47.75% |
| GS240719C00290000 | 2024-04-08 9:38AM EDT | 2024-07-19 | 124.00 | 113.05 | 119.70 | 0.00 | - | - | 1 | 46.54% |
| GS240920C00290000 | 2024-04-18 3:16PM EDT | 2024-09-20 | 118.16 | 114.05 | 122.40 | 0.00 | - | 1 | 5 | 43.13% |
| GS241115C00290000 | 2024-04-04 12:00PM EDT | 2024-11-15 | 131.10 | 117.10 | 122.95 | 0.00 | - | 3 | 2 | 38.04% |
| GS250117C00290000 | 2024-01-16 11:01AM EDT | 2025-01-17 | 102.00 | 104.00 | 105.55 | 0.00 | - | 1 | 159 | 0.00% |
| GS250620C00290000 | 2024-04-15 1:20PM EDT | 2025-06-20 | 125.40 | 127.00 | 130.00 | 0.00 | - | 2 | 12 | 34.83% |
| GS251219C00290000 | 2024-02-29 10:30AM EDT | 2025-12-19 | 125.80 | 144.15 | 146.95 | 0.00 | - | 1 | 6 | 42.15% |
| GS260116C00290000 | 2023-12-29 11:16AM EDT | 2026-01-16 | 118.60 | 108.95 | 112.50 | 0.00 | - | 6 | 7 | 0.00% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240419P00290000 | 2024-04-12 10:46AM EDT | 2024-04-19 | 0.03 | 0.00 | 0.01 | 0.00 | - | 25 | 1,373 | 196.88% |
| GS240517P00290000 | 2024-04-17 9:36AM EDT | 2024-05-17 | 0.05 | 0.02 | 0.17 | 0.00 | - | 1 | 23 | 51.76% |
| GS240621P00290000 | 2024-04-15 1:31PM EDT | 2024-06-21 | 0.45 | 0.15 | 0.61 | 0.00 | - | 11 | 1,052 | 41.90% |
| GS240719P00290000 | 2024-04-16 2:55PM EDT | 2024-07-19 | 0.78 | 0.35 | 0.88 | 0.00 | - | 1 | 7 | 37.22% |
| GS240920P00290000 | 2024-04-18 2:00PM EDT | 2024-09-20 | 1.55 | 1.25 | 1.76 | 0.00 | - | 1 | 111 | 32.83% |
| GS241018P00290000 | 2024-04-05 10:27AM EDT | 2024-10-18 | 2.68 | 1.94 | 2.31 | 0.00 | - | 20 | 42 | 32.07% |
| GS241115P00290000 | 2024-04-17 3:49PM EDT | 2024-11-15 | 2.92 | 2.05 | 3.55 | 0.00 | - | 4 | 50 | 33.14% |
| GS241220P00290000 | 2024-04-18 9:53AM EDT | 2024-12-20 | 3.70 | 3.45 | 3.75 | 0.00 | - | 1 | 97 | 31.13% |
| GS250117P00290000 | 2024-04-15 10:32AM EDT | 2025-01-17 | 4.95 | 3.15 | 4.80 | 0.00 | - | 1 | 866 | 31.53% |
| GS250321P00290000 | 2024-04-15 10:10AM EDT | 2025-03-21 | 6.65 | 5.85 | 6.55 | 0.00 | - | 3 | 25 | 31.14% |
| GS250620P00290000 | 2024-04-15 9:40AM EDT | 2025-06-20 | 9.05 | 8.30 | 8.85 | 0.00 | - | 9 | 170 | 30.45% |
| GS251219P00290000 | 2024-04-17 10:52AM EDT | 2025-12-19 | 12.90 | 12.20 | 15.25 | 0.00 | - | 17 | 190 | 31.16% |
| GS260116P00290000 | 2024-04-16 10:33AM EDT | 2026-01-16 | 14.20 | 12.60 | 15.00 | 0.00 | - | 30 | 74 | 30.27% |
| GS261218P00290000 | 2024-04-16 9:54AM EDT | 2026-12-18 | 19.60 | 16.05 | 23.90 | 0.00 | - | 30 | 30 | 29.97% |
