Deutsche Märkte öffnen in 1 Stunde 59 Minute
Nikkei 225
37.712,87 -747,21 (-1,94%) Dow Jones 30
38.460,92 -42,77 (-0,11%) Bitcoin EUR
60.058,86 -2.521,95 (-4,03%) CMC Crypto 200
1.389,38 -34,72 (-2,44%) 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:370.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240426C00370000 | 2024-04-22 2:05PM EDT | 2024-04-26 | 46.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GS240503C00370000 | 2024-04-22 2:47PM EDT | 2024-05-03 | 46.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS240517C00370000 | 2024-04-19 12:50PM EDT | 2024-05-17 | 38.20 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| GS240524C00370000 | 2024-04-24 10:07AM EDT | 2024-05-24 | 56.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS240621C00370000 | 2024-04-24 1:28PM EDT | 2024-06-21 | 55.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS240719C00370000 | 2024-04-18 12:15PM EDT | 2024-07-19 | 44.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS240816C00370000 | 2024-04-19 11:03AM EDT | 2024-08-16 | 46.03 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| GS240920C00370000 | 2024-04-04 10:13AM EDT | 2024-09-20 | 59.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS241018C00370000 | 2024-04-19 10:40AM EDT | 2024-10-18 | 52.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS241115C00370000 | 2024-04-17 10:44AM EDT | 2024-11-15 | 54.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GS241220C00370000 | 2024-04-15 10:36AM EDT | 2024-12-20 | 57.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS250117C00370000 | 2024-04-19 2:55PM EDT | 2025-01-17 | 58.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GS250321C00370000 | 2024-04-18 1:45PM EDT | 2025-03-21 | 62.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GS250620C00370000 | 2024-04-24 2:22PM EDT | 2025-06-20 | 82.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GS251219C00370000 | 2024-04-16 1:00PM EDT | 2025-12-19 | 75.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GS260116C00370000 | 2024-04-12 10:12AM EDT | 2026-01-16 | 70.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| GS261218C00370000 | 2024-04-03 12:22PM EDT | 2026-12-18 | 96.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240426P00370000 | 2024-04-24 2:11PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| GS240503P00370000 | 2024-04-24 2:10PM EDT | 2024-05-03 | 0.09 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| GS240510P00370000 | 2024-04-24 3:34PM EDT | 2024-05-10 | 0.23 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 12.50% |
| GS240517P00370000 | 2024-04-24 10:34AM EDT | 2024-05-17 | 0.37 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| GS240524P00370000 | 2024-04-24 1:48PM EDT | 2024-05-24 | 0.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GS240531P00370000 | 2024-04-24 3:37PM EDT | 2024-05-31 | 0.80 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| GS240621P00370000 | 2024-04-24 3:07PM EDT | 2024-06-21 | 1.57 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 6.25% |
| GS240719P00370000 | 2024-04-24 3:24PM EDT | 2024-07-19 | 3.06 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| GS240816P00370000 | 2024-04-23 3:12PM EDT | 2024-08-16 | 4.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| GS240920P00370000 | 2024-04-24 3:15PM EDT | 2024-09-20 | 6.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| GS241018P00370000 | 2024-04-24 1:07PM EDT | 2024-10-18 | 8.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| GS241115P00370000 | 2024-04-09 3:31PM EDT | 2024-11-15 | 13.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GS241220P00370000 | 2024-04-16 11:42AM EDT | 2024-12-20 | 18.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GS250117P00370000 | 2024-04-24 9:44AM EDT | 2025-01-17 | 14.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| GS250321P00370000 | 2024-04-23 9:51AM EDT | 2025-03-21 | 17.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| GS250620P00370000 | 2024-04-23 3:48PM EDT | 2025-06-20 | 20.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GS251219P00370000 | 2024-01-30 11:07AM EDT | 2025-12-19 | 38.65 | 34.15 | 36.70 | 0.00 | - | 2 | 133 | 29.47% |
| GS260116P00370000 | 2024-04-15 1:19PM EDT | 2026-01-16 | 34.50 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 1.56% |
| GS261218P00370000 | 2024-04-05 10:33AM EDT | 2026-12-18 | 42.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
