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
56.479,92 -1.866,73 (-3,20%)
The Goldman Sachs Group, Inc. (GS)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:360.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240517C00360000 | 2024-05-10 2:12PM EDT | 2024-05-17 | 95.39 | 93.10 | 96.40 | +2.51 | +2.70% | 2 | 37 | 58.59% |
| GS240524C00360000 | 2024-05-10 1:47PM EDT | 2024-05-24 | 96.16 | 94.30 | 98.30 | +38.01 | +65.37% | 15 | 1 | 76.73% |
| GS240607C00360000 | 2024-04-29 11:16AM EDT | 2024-06-07 | 72.69 | 93.25 | 98.05 | 0.00 | - | - | 25 | 64.97% |
| GS240621C00360000 | 2024-05-09 2:21PM EDT | 2024-06-21 | 94.33 | 93.60 | 99.20 | 0.00 | - | 1 | 818 | 57.62% |
| GS240719C00360000 | 2024-05-10 3:38PM EDT | 2024-07-19 | 97.33 | 94.75 | 98.30 | +4.96 | +5.37% | 2 | 43 | 41.89% |
| GS240816C00360000 | 2024-04-11 11:15AM EDT | 2024-08-16 | 49.60 | 95.95 | 101.10 | 0.00 | - | 3 | 6 | 42.04% |
| GS240920C00360000 | 2024-05-03 10:29AM EDT | 2024-09-20 | 85.00 | 96.65 | 100.20 | 0.00 | - | 2 | 99 | 34.38% |
| GS241018C00360000 | 2024-05-06 1:58PM EDT | 2024-10-18 | 91.05 | 97.75 | 101.45 | 0.00 | - | 1 | 7 | 33.37% |
| GS241115C00360000 | 2024-05-09 10:19AM EDT | 2024-11-15 | 99.49 | 100.15 | 104.05 | 0.00 | - | 1 | 93 | 34.50% |
| GS241220C00360000 | 2024-04-23 9:31AM EDT | 2024-12-20 | 74.55 | 102.10 | 108.65 | 0.00 | - | 1 | 5 | 37.04% |
| GS250117C00360000 | 2024-05-03 10:12AM EDT | 2025-01-17 | 93.03 | 105.65 | 107.30 | 0.00 | - | 27 | 242 | 33.50% |
| GS250321C00360000 | 2024-04-22 3:41PM EDT | 2025-03-21 | 80.15 | 109.15 | 111.25 | 0.00 | - | 1 | 48 | 33.60% |
| GS250620C00360000 | 2024-04-29 11:46AM EDT | 2025-06-20 | 97.50 | 110.05 | 117.50 | 0.00 | - | 2 | 93 | 34.33% |
| GS251219C00360000 | 2024-05-06 10:07AM EDT | 2025-12-19 | 113.92 | 121.75 | 126.10 | 0.00 | - | 2 | 328 | 33.63% |
| GS260116C00360000 | 2024-04-19 1:41PM EDT | 2026-01-16 | 126.90 | 120.05 | 127.10 | +40.56 | +46.98% | 3 | 16 | 33.42% |
| GS261218C00360000 | 2024-03-12 11:21AM EDT | 2026-12-18 | 83.08 | 91.40 | 94.60 | 0.00 | - | - | 3 | 0.00% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240517P00360000 | 2024-05-07 3:27PM EDT | 2024-05-17 | 0.02 | 0.02 | 0.15 | 0.00 | - | 4 | 393 | 68.36% |
| GS240524P00360000 | 2024-05-02 3:24PM EDT | 2024-05-24 | 0.15 | 0.01 | 0.04 | 0.00 | - | 21 | 36 | 44.53% |
| GS240531P00360000 | 2024-05-02 10:17AM EDT | 2024-05-31 | 0.29 | 0.02 | 0.16 | 0.00 | - | 1 | 17 | 42.68% |
| GS240607P00360000 | 2024-04-29 11:54AM EDT | 2024-06-07 | 1.97 | 0.03 | 1.20 | 0.00 | - | - | 1 | 51.29% |
| GS240621P00360000 | 2024-05-10 10:41AM EDT | 2024-06-21 | 0.17 | 0.14 | 0.18 | -0.05 | -22.73% | 1 | 1,275 | 30.66% |
| GS240719P00360000 | 2024-05-10 11:52AM EDT | 2024-07-19 | 0.61 | 0.57 | 0.64 | -0.04 | -6.15% | 3 | 207 | 28.82% |
| GS240816P00360000 | 2024-05-10 9:58AM EDT | 2024-08-16 | 1.11 | 1.03 | 1.14 | -0.17 | -13.28% | 7 | 121 | 27.14% |
| GS240920P00360000 | 2024-05-09 3:48PM EDT | 2024-09-20 | 2.00 | 1.80 | 1.98 | 0.00 | - | 11 | 254 | 26.23% |
| GS241018P00360000 | 2024-05-10 10:31AM EDT | 2024-10-18 | 2.79 | 2.78 | 2.97 | -0.86 | -23.56% | 24 | 77 | 26.32% |
| GS241115P00360000 | 2024-05-01 9:34AM EDT | 2024-11-15 | 7.30 | 3.85 | 4.05 | 0.00 | - | 1 | 41 | 26.42% |
| GS241220P00360000 | 2024-05-07 1:23PM EDT | 2024-12-20 | 6.75 | 5.25 | 5.50 | 0.00 | - | 45 | 280 | 26.56% |
| GS250117P00360000 | 2024-05-10 9:38AM EDT | 2025-01-17 | 6.40 | 6.50 | 6.75 | -0.25 | -3.76% | 1 | 1,410 | 26.73% |
| GS250321P00360000 | 2024-05-09 3:54PM EDT | 2025-03-21 | 8.80 | 8.60 | 8.95 | 0.00 | - | 3 | 180 | 26.35% |
| GS250620P00360000 | 2024-05-09 1:21PM EDT | 2025-06-20 | 12.77 | 11.75 | 13.50 | 0.00 | - | 3 | 103 | 27.19% |
| GS251219P00360000 | 2024-05-09 2:56PM EDT | 2025-12-19 | 17.80 | 17.10 | 21.05 | 0.00 | - | 32 | 91 | 27.50% |
| GS260116P00360000 | 2024-05-08 12:29PM EDT | 2026-01-16 | 20.36 | 17.45 | 21.30 | 0.00 | - | 10 | 48 | 27.02% |
| GS261218P00360000 | 2024-04-12 10:07AM EDT | 2026-12-18 | 42.55 | 24.70 | 26.35 | 0.00 | - | 10 | 11 | 24.15% |
