Deutsche Märkte geschlossen
DAX
18.906,92 -5,65 (-0,03%) Euro Stoxx 50
4.957,98 -8,29 (-0,17%) Dow Jones 30
41.563,08 +228,03 (+0,55%) Gold
2.536,00 -24,30 (-0,95%) EUR/USD
1,1053 -0,0028 (-0,25%) Bitcoin EUR
53.194,28 -406,23 (-0,76%)
The Goldman Sachs Group, Inc. (GS)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:370.00
Callsfür6. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240920C00370000 | 2024-08-30 9:42AM EDT | 2024-09-20 | 140.42 | 139.10 | 143.75 | +1.87 | +1.35% | 2 | 8 | 77.12% |
| GS241018C00370000 | 2024-08-27 10:49AM EDT | 2024-10-18 | 140.44 | 140.95 | 144.15 | 0.00 | - | 12 | 47 | 56.92% |
| GS241115C00370000 | 2024-08-29 12:24PM EDT | 2024-11-15 | 144.40 | 144.35 | 146.15 | 0.00 | - | 1 | 133 | 54.56% |
| GS241220C00370000 | 2024-08-29 12:51PM EDT | 2024-12-20 | 144.96 | 142.05 | 150.50 | 0.00 | - | 1 | 303 | 55.96% |
| GS250117C00370000 | 2024-08-23 10:13AM EDT | 2025-01-17 | 139.28 | 143.10 | 151.30 | 0.00 | - | 1 | 554 | 51.29% |
| GS250221C00370000 | 2024-08-27 10:45AM EDT | 2025-02-21 | 146.91 | 147.85 | 151.00 | 0.00 | - | - | 17 | 45.41% |
| GS250321C00370000 | 2024-07-30 10:57AM EDT | 2025-03-21 | 146.95 | 146.80 | 148.20 | 0.00 | - | 4 | 35 | 38.23% |
| GS250417C00370000 | 2024-08-29 12:51PM EDT | 2025-04-17 | 149.28 | 148.55 | 152.50 | 0.00 | - | 1 | - | 41.41% |
| GS250620C00370000 | 2024-08-23 12:01PM EDT | 2025-06-20 | 148.95 | 151.95 | 158.00 | 0.00 | - | 4 | 65 | 42.06% |
| GS250815C00370000 | 2024-08-29 2:31PM EDT | 2025-08-15 | 153.71 | 154.85 | 159.35 | 0.00 | - | 32 | 34 | 39.69% |
| GS251219C00370000 | 2024-07-30 11:57AM EDT | 2025-12-19 | 158.81 | 156.15 | 160.30 | 0.00 | - | 3 | 188 | 34.70% |
| GS260116C00370000 | 2024-08-02 10:09AM EDT | 2026-01-16 | 140.00 | 159.65 | 164.10 | 0.00 | - | 1 | 34 | 36.31% |
| GS261218C00370000 | 2024-08-30 3:46PM EDT | 2026-12-18 | 170.20 | 167.50 | 175.70 | +20.49 | +13.69% | 18 | 30 | 33.85% |
Putsfür6. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240906P00370000 | 2024-08-15 10:04AM EDT | 2024-09-06 | 0.03 | 0.00 | 0.25 | 0.00 | - | 16 | 30 | 101.56% |
| GS240913P00370000 | 2024-08-13 1:37PM EDT | 2024-09-13 | 0.35 | 0.00 | 0.07 | 0.00 | - | 2 | 9 | 60.35% |
| GS240920P00370000 | 2024-08-30 3:20PM EDT | 2024-09-20 | 0.07 | 0.00 | 0.23 | -0.03 | -30.00% | 109 | 1,187 | 55.08% |
| GS241018P00370000 | 2024-08-29 1:27PM EDT | 2024-10-18 | 0.31 | 0.24 | 0.30 | 0.00 | - | 8 | 303 | 40.11% |
| GS241115P00370000 | 2024-08-20 2:04PM EDT | 2024-11-15 | 1.18 | 0.71 | 0.80 | 0.00 | - | 1 | 135 | 36.99% |
| GS241220P00370000 | 2024-08-30 10:00AM EDT | 2024-12-20 | 1.59 | 1.38 | 1.50 | -0.49 | -23.56% | 3 | 136 | 34.30% |
| GS250117P00370000 | 2024-08-23 9:39AM EDT | 2025-01-17 | 2.60 | 2.07 | 2.22 | 0.00 | - | 1 | 491 | 33.21% |
| GS250321P00370000 | 2024-08-29 2:32PM EDT | 2025-03-21 | 3.81 | 3.45 | 3.65 | +0.01 | +0.26% | 2 | 281 | 30.88% |
| GS250417P00370000 | 2024-08-26 3:52PM EDT | 2025-04-17 | 4.77 | 4.25 | 5.05 | 0.00 | - | 40 | 40 | 31.53% |
| GS250620P00370000 | 2024-08-19 2:50PM EDT | 2025-06-20 | 6.87 | 6.00 | 6.80 | 0.00 | - | 1 | 177 | 30.31% |
| GS251219P00370000 | 2024-08-26 11:56AM EDT | 2025-12-19 | 12.51 | 11.30 | 12.80 | 0.00 | - | 1 | 211 | 29.23% |
| GS260116P00370000 | 2024-08-19 3:44PM EDT | 2026-01-16 | 13.40 | 12.20 | 13.55 | 0.00 | - | 2 | 191 | 28.99% |
| GS261218P00370000 | 2024-08-09 11:38AM EDT | 2026-12-18 | 26.25 | 18.70 | 25.40 | 0.00 | - | 4 | 72 | 28.94% |
