Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.512,84 +125,08 (+0,32%) Gold
2.366,90 +26,60 (+1,14%) EUR/USD
1,0772 -0,0012 (-0,11%) Bitcoin EUR
56.505,04 -1.743,84 (-2,99%)
The Goldman Sachs Group, Inc. (GS)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:320.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240517C00320000 | 2024-04-12 10:40AM EDT | 2024-05-17 | 71.66 | 132.60 | 136.35 | 0.00 | - | 1 | 101 | 152.83% |
| GS240614C00320000 | 2024-05-08 2:55PM EDT | 2024-06-14 | 127.40 | 133.15 | 138.30 | 0.00 | - | - | 1 | 62.31% |
| GS240621C00320000 | 2024-05-06 12:30PM EDT | 2024-06-21 | 123.51 | 131.00 | 139.40 | 0.00 | - | 1 | 658 | 50.24% |
| GS240719C00320000 | 2024-04-12 1:22PM EDT | 2024-07-19 | 73.45 | 133.95 | 137.60 | 0.00 | - | 10 | 17 | 54.66% |
| GS240920C00320000 | 2024-03-27 11:47AM EDT | 2024-09-20 | 96.31 | 107.75 | 114.50 | 0.00 | - | 1 | 60 | 0.00% |
| GS241018C00320000 | 2024-03-21 9:46AM EDT | 2024-10-18 | 95.75 | 88.90 | 94.20 | 0.00 | - | 1 | 1 | 0.00% |
| GS241115C00320000 | 2024-03-25 9:40AM EDT | 2024-11-15 | 99.28 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| GS241220C00320000 | 2024-04-15 12:07PM EDT | 2024-12-20 | 95.20 | 139.05 | 143.60 | 0.00 | - | - | 1 | 41.64% |
| GS250117C00320000 | 2024-05-07 2:24PM EDT | 2025-01-17 | 131.85 | 141.00 | 145.80 | 0.00 | - | 13 | 1,042 | 42.28% |
| GS250321C00320000 | 2024-04-23 11:55AM EDT | 2025-03-21 | 116.55 | 140.05 | 149.00 | 0.00 | - | 1 | 6 | 41.45% |
| GS250620C00320000 | 2024-05-10 9:36AM EDT | 2025-06-20 | 150.58 | 145.55 | 151.90 | +30.78 | +25.69% | 1 | 15 | 39.22% |
| GS251219C00320000 | 2024-04-16 10:15AM EDT | 2025-12-19 | 107.85 | 152.35 | 156.80 | 0.00 | - | 2 | 41 | 36.18% |
| GS260116C00320000 | 2024-04-10 3:37PM EDT | 2026-01-16 | 108.90 | 151.75 | 157.95 | 0.00 | - | 1 | 24 | 36.14% |
| GS261218C00320000 | 2024-04-09 3:09PM EDT | 2026-12-18 | 124.69 | 159.00 | 168.00 | 0.00 | - | 4 | 155 | 34.41% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240517P00320000 | 2024-05-10 9:58AM EDT | 2024-05-17 | 0.08 | 0.00 | 0.15 | +0.07 | +700.00% | 1 | 100 | 97.66% |
| GS240621P00320000 | 2024-05-10 9:53AM EDT | 2024-06-21 | 0.06 | 0.02 | 0.06 | -0.16 | -72.73% | 1 | 1,252 | 38.87% |
| GS240719P00320000 | 2024-04-19 2:55PM EDT | 2024-07-19 | 1.35 | 0.11 | 0.34 | 0.00 | - | 1 | 249 | 37.16% |
| GS240816P00320000 | 2024-04-23 9:45AM EDT | 2024-08-16 | 1.36 | 0.37 | 0.47 | 0.00 | - | 10 | 11 | 32.94% |
| GS240920P00320000 | 2024-05-09 1:13PM EDT | 2024-09-20 | 0.80 | 0.66 | 0.80 | 0.00 | - | 2 | 416 | 30.79% |
| GS241018P00320000 | 2024-04-18 1:59PM EDT | 2024-10-18 | 4.15 | 1.12 | 1.27 | 0.00 | - | 6 | 22 | 30.40% |
| GS241115P00320000 | 2024-04-25 2:10PM EDT | 2024-11-15 | 3.80 | 1.65 | 1.84 | 0.00 | - | 9 | 21 | 30.19% |
| GS241220P00320000 | 2024-05-03 1:14PM EDT | 2024-12-20 | 3.38 | 2.46 | 2.59 | 0.00 | - | 11 | 70 | 29.87% |
| GS250117P00320000 | 2024-05-10 1:39PM EDT | 2025-01-17 | 3.29 | 3.20 | 3.35 | -0.15 | -4.36% | 12 | 1,510 | 29.91% |
| GS250321P00320000 | 2024-05-09 1:05PM EDT | 2025-03-21 | 4.83 | 4.40 | 4.95 | 0.00 | - | 2 | 10 | 29.57% |
| GS250620P00320000 | 2024-05-10 12:42PM EDT | 2025-06-20 | 6.95 | 6.60 | 7.00 | -3.59 | -34.06% | 1 | 86 | 28.75% |
| GS251219P00320000 | 2024-04-24 3:01PM EDT | 2025-12-19 | 15.44 | 10.15 | 13.90 | 0.00 | - | 2 | 120 | 30.07% |
| GS260116P00320000 | 2024-04-25 11:31AM EDT | 2026-01-16 | 16.75 | 11.30 | 14.20 | 0.00 | - | 2 | 93 | 29.61% |
| GS261218P00320000 | 2024-05-06 12:37PM EDT | 2026-12-18 | 19.70 | 16.95 | 19.95 | 0.00 | - | - | 2 | 27.26% |
