Deutsche Märkte öffnen in 3 Stunden 1 Minuten
Nikkei 225
37.724,55 -735,53 (-1,91%) Dow Jones 30
38.460,92 -42,77 (-0,11%) Bitcoin EUR
60.059,31 -2.129,95 (-3,42%) CMC Crypto 200
1.391,90 -32,20 (-2,26%) Nasdaq Compositive
15.712,75 +16,11 (+0,10%) S&P 500
5.071,63 +1,08 (+0,02%)
The Goldman Sachs Group, Inc. (GS)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:300.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240517C00300000 | 2024-04-10 12:29PM EDT | 2024-05-17 | 105.00 | 122.90 | 125.30 | 0.00 | - | 20 | 24 | 77.32% |
| GS240621C00300000 | 2024-04-18 1:42PM EDT | 2024-06-21 | 104.30 | 123.65 | 125.80 | 0.00 | - | 1 | 116 | 53.30% |
| GS240719C00300000 | 2024-04-11 10:53AM EDT | 2024-07-19 | 99.85 | 122.55 | 126.90 | 0.00 | - | 2 | 8 | 53.04% |
| GS240816C00300000 | 2024-04-18 1:24PM EDT | 2024-08-16 | 106.50 | 123.70 | 128.90 | 0.00 | - | - | 1 | 51.68% |
| GS240920C00300000 | 2024-04-08 9:38AM EDT | 2024-09-20 | 116.35 | 124.50 | 129.75 | 0.00 | - | 1 | 27 | 47.07% |
| GS241115C00300000 | 2024-04-19 1:48PM EDT | 2024-11-15 | 113.20 | 127.85 | 130.30 | 0.00 | - | 2 | 11 | 41.11% |
| GS241220C00300000 | 2024-04-08 10:54AM EDT | 2024-12-20 | 119.76 | 129.45 | 131.50 | 0.00 | - | 15 | 30 | 39.90% |
| GS250117C00300000 | 2024-04-24 3:38PM EDT | 2025-01-17 | 130.43 | 130.60 | 132.40 | +0.13 | +0.10% | 3 | 575 | 39.04% |
| GS250321C00300000 | 2024-04-22 12:05PM EDT | 2025-03-21 | 120.20 | 131.80 | 135.15 | 0.00 | - | - | 50 | 38.47% |
| GS250620C00300000 | 2024-04-24 12:04PM EDT | 2025-06-20 | 135.53 | 135.60 | 138.10 | +28.33 | +26.43% | 2 | 23 | 37.01% |
| GS251219C00300000 | 2024-04-15 9:30AM EDT | 2025-12-19 | 129.89 | 141.50 | 144.05 | 0.00 | - | 4 | 209 | 35.54% |
| GS260116C00300000 | 2024-04-19 11:48AM EDT | 2026-01-16 | 127.50 | 141.95 | 144.20 | 0.00 | - | 1 | 15 | 34.85% |
| GS261218C00300000 | 2024-04-16 11:04AM EDT | 2026-12-18 | 131.17 | 147.90 | 155.90 | 0.00 | - | 1 | 7 | 34.71% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240426P00300000 | 2024-04-22 3:34PM EDT | 2024-04-26 | 0.01 | 0.00 | 2.52 | 0.00 | - | 11 | 210 | 271.00% |
| GS240510P00300000 | 2024-04-12 3:58PM EDT | 2024-05-10 | 0.19 | 0.01 | 0.23 | 0.00 | - | 2 | 19 | 67.19% |
| GS240517P00300000 | 2024-04-24 3:21PM EDT | 2024-05-17 | 0.04 | 0.01 | 0.04 | -0.01 | -20.00% | 7 | 491 | 49.81% |
| GS240621P00300000 | 2024-04-24 1:58PM EDT | 2024-06-21 | 0.21 | 0.11 | 0.26 | -0.04 | -16.00% | 164 | 1,699 | 38.97% |
| GS240719P00300000 | 2024-04-22 9:30AM EDT | 2024-07-19 | 0.80 | 0.44 | 0.53 | 0.00 | - | 2 | 33 | 35.52% |
| GS240920P00300000 | 2024-04-24 11:41AM EDT | 2024-09-20 | 1.28 | 1.17 | 1.29 | -0.16 | -11.11% | 1 | 532 | 31.54% |
| GS241018P00300000 | 2024-04-16 3:46PM EDT | 2024-10-18 | 3.05 | 1.71 | 1.86 | 0.00 | - | 3 | 20 | 31.17% |
| GS241115P00300000 | 2024-04-15 12:18PM EDT | 2024-11-15 | 3.75 | 1.98 | 2.41 | 0.00 | - | 8 | 34 | 30.66% |
| GS241220P00300000 | 2024-04-23 3:35PM EDT | 2024-12-20 | 3.22 | 3.15 | 3.25 | 0.00 | - | 35 | 800 | 30.42% |
| GS250117P00300000 | 2024-04-24 12:18PM EDT | 2025-01-17 | 4.33 | 4.00 | 4.20 | +0.18 | +4.34% | 1 | 3,291 | 30.74% |
| GS250321P00300000 | 2024-04-22 9:44AM EDT | 2025-03-21 | 7.00 | 5.50 | 5.85 | 0.00 | - | 20 | 23 | 30.33% |
| GS250620P00300000 | 2024-04-09 12:13PM EDT | 2025-06-20 | 9.85 | 7.75 | 8.10 | 0.00 | - | 1 | 206 | 29.69% |
| GS251219P00300000 | 2024-04-24 12:23PM EDT | 2025-12-19 | 12.34 | 10.35 | 12.40 | -2.16 | -14.90% | 1 | 126 | 28.76% |
| GS260116P00300000 | 2024-04-15 11:21AM EDT | 2026-01-16 | 15.80 | 12.30 | 14.00 | 0.00 | - | 1 | 153 | 29.43% |
| GS261218P00300000 | 2024-04-15 9:49AM EDT | 2026-12-18 | 19.97 | 18.35 | 21.05 | 0.00 | - | 5 | 41 | 28.13% |
