Deutsche Märkte geschlossen
DAX
17.917,28 -171,42 (-0,95%) Euro Stoxx 50
4.939,01 -50,87 (-1,02%) Dow Jones 30
37.999,81 -461,11 (-1,20%) Gold
2.341,10 +2,70 (+0,12%) EUR/USD
1,0739 +0,0038 (+0,35%) Bitcoin EUR
60.237,12 -246,91 (-0,41%)
The Goldman Sachs Group, Inc. (GS)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:17PM EDT. Markt geöffnet.
Strike:350.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240426C00350000 | 2024-04-22 3:30PM EDT | 2024-04-26 | 65.91 | 63.60 | 71.40 | 0.00 | - | 2 | 13 | 125.49% |
| GS240503C00350000 | 2024-04-10 10:14AM EDT | 2024-05-03 | 54.28 | 66.15 | 69.50 | 0.00 | - | - | 1 | 65.87% |
| GS240517C00350000 | 2024-04-23 11:50AM EDT | 2024-05-17 | 73.63 | 67.75 | 69.50 | 0.00 | - | 11 | 92 | 54.10% |
| GS240621C00350000 | 2024-04-24 2:46PM EDT | 2024-06-21 | 75.10 | 68.95 | 70.40 | 0.00 | - | 2 | 963 | 37.24% |
| GS240719C00350000 | 2024-04-25 12:19PM EDT | 2024-07-19 | 71.68 | 69.60 | 72.70 | +11.48 | +19.07% | 2 | 83 | 36.19% |
| GS240816C00350000 | 2024-04-23 11:02AM EDT | 2024-08-16 | 76.83 | 72.65 | 74.60 | 0.00 | - | 6 | 13 | 34.94% |
| GS240920C00350000 | 2024-04-19 1:25PM EDT | 2024-09-20 | 65.60 | 74.60 | 75.80 | 0.00 | - | 5 | 455 | 32.37% |
| GS241018C00350000 | 2024-03-21 3:45PM EDT | 2024-10-18 | 75.75 | 64.95 | 66.40 | 0.00 | - | 7 | 24 | 0.00% |
| GS241115C00350000 | 2024-04-19 1:47PM EDT | 2024-11-15 | 70.60 | 79.30 | 80.15 | 0.00 | - | 2 | 21 | 32.78% |
| GS241220C00350000 | 2024-03-08 4:23PM EDT | 2024-12-20 | 60.93 | 74.95 | 76.50 | 0.00 | - | 1 | 4 | 26.31% |
| GS250117C00350000 | 2024-04-22 2:50PM EDT | 2025-01-17 | 81.95 | 82.30 | 84.20 | 0.00 | - | 10 | 1,155 | 32.58% |
| GS250321C00350000 | 2024-04-19 3:55PM EDT | 2025-03-21 | 76.90 | 86.95 | 88.15 | 0.00 | - | 2 | 22 | 32.60% |
| GS250620C00350000 | 2024-04-22 9:38AM EDT | 2025-06-20 | 83.40 | 91.55 | 93.15 | 0.00 | - | 10 | 120 | 32.43% |
| GS251219C00350000 | 2024-04-15 11:46AM EDT | 2025-12-19 | 92.00 | 98.75 | 101.85 | 0.00 | - | 1 | 33 | 32.13% |
| GS260116C00350000 | 2024-04-25 11:52AM EDT | 2026-01-16 | 101.50 | 100.15 | 102.45 | +10.00 | +10.93% | 1 | 164 | 31.74% |
| GS261218C00350000 | 2024-04-15 10:07AM EDT | 2026-12-18 | 105.50 | 109.45 | 117.40 | 0.00 | - | 2 | 3 | 32.29% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240426P00350000 | 2024-04-22 3:33PM EDT | 2024-04-26 | 0.01 | 0.00 | 1.79 | 0.00 | - | 1 | 129 | 145.56% |
| GS240503P00350000 | 2024-04-23 3:12PM EDT | 2024-05-03 | 0.13 | 0.01 | 0.19 | 0.00 | - | 1 | 49 | 52.54% |
| GS240510P00350000 | 2024-04-22 1:34PM EDT | 2024-05-10 | 0.18 | 0.09 | 0.16 | 0.00 | - | 13 | 45 | 38.48% |
| GS240517P00350000 | 2024-04-25 12:05PM EDT | 2024-05-17 | 0.25 | 0.21 | 0.25 | +0.05 | +25.00% | 173 | 5,630 | 34.23% |
| GS240524P00350000 | 2024-04-22 2:42PM EDT | 2024-05-24 | 0.40 | 0.28 | 0.36 | 0.00 | - | 13 | 28 | 31.79% |
| GS240531P00350000 | 2024-04-23 11:08AM EDT | 2024-05-31 | 0.50 | 0.27 | 0.64 | 0.00 | - | 1 | 4 | 31.68% |
| GS240621P00350000 | 2024-04-25 10:52AM EDT | 2024-06-21 | 1.03 | 0.84 | 0.92 | +0.23 | +28.75% | 2 | 1,931 | 27.19% |
| GS240719P00350000 | 2024-04-25 9:30AM EDT | 2024-07-19 | 1.72 | 1.83 | 1.96 | +0.05 | +2.99% | 1 | 491 | 26.54% |
| GS240816P00350000 | 2024-04-25 12:54PM EDT | 2024-08-16 | 2.80 | 2.72 | 2.85 | +0.34 | +13.82% | 6 | 94 | 25.47% |
| GS240920P00350000 | 2024-04-25 10:02AM EDT | 2024-09-20 | 4.62 | 4.35 | 4.55 | +0.57 | +14.07% | 2 | 664 | 25.66% |
| GS241018P00350000 | 2024-04-25 12:42PM EDT | 2024-10-18 | 5.75 | 5.65 | 5.85 | -1.79 | -23.74% | 9 | 146 | 25.62% |
| GS241115P00350000 | 2024-04-25 11:30AM EDT | 2024-11-15 | 7.35 | 7.05 | 7.30 | -6.35 | -46.35% | 5 | 28 | 25.80% |
| GS241220P00350000 | 2024-04-23 2:57PM EDT | 2024-12-20 | 8.25 | 9.05 | 9.30 | 0.00 | - | 2 | 150 | 26.21% |
| GS250117P00350000 | 2024-04-25 10:45AM EDT | 2025-01-17 | 11.10 | 10.50 | 10.85 | +1.35 | +13.85% | 35 | 2,045 | 26.45% |
| GS250321P00350000 | 2024-04-25 10:00AM EDT | 2025-03-21 | 13.09 | 13.00 | 13.30 | +0.94 | +7.74% | 10 | 816 | 26.04% |
| GS250620P00350000 | 2024-04-25 10:45AM EDT | 2025-06-20 | 17.25 | 16.60 | 16.95 | +1.50 | +9.52% | 30 | 1,419 | 25.87% |
| GS251219P00350000 | 2024-04-24 12:21PM EDT | 2025-12-19 | 21.80 | 22.25 | 22.80 | 0.00 | - | 5 | 252 | 25.21% |
| GS260116P00350000 | 2024-04-25 11:13AM EDT | 2026-01-16 | 23.65 | 23.00 | 23.50 | +0.78 | +3.41% | 1 | 353 | 25.05% |
| GS261218P00350000 | 2024-04-19 10:06AM EDT | 2026-12-18 | 33.73 | 30.70 | 33.45 | 0.00 | - | 2 | 20 | 24.82% |
