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
56.498,97 -2.028,13 (-3,47%)
The Goldman Sachs Group, Inc. (GS)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:380.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240510C00380000 | 2024-05-02 2:06PM EDT | 2024-05-10 | 52.00 | 72.40 | 77.40 | 0.00 | - | 1 | 2 | 156.45% |
| GS240517C00380000 | 2024-05-10 10:26AM EDT | 2024-05-17 | 78.70 | 73.15 | 76.40 | +7.60 | +10.69% | 14 | 298 | 83.42% |
| GS240524C00380000 | 2024-04-09 11:19AM EDT | 2024-05-24 | 35.90 | 75.00 | 78.10 | 0.00 | - | 1 | 2 | 62.18% |
| GS240531C00380000 | 2024-05-03 12:49PM EDT | 2024-05-31 | 61.50 | 73.45 | 78.30 | 0.00 | - | 1 | 23 | 61.37% |
| GS240607C00380000 | 2024-05-03 2:52PM EDT | 2024-06-07 | 61.32 | 73.40 | 78.50 | 0.00 | - | 1 | 11 | 54.31% |
| GS240621C00380000 | 2024-05-10 3:50PM EDT | 2024-06-21 | 75.60 | 71.30 | 78.10 | +0.92 | +1.23% | 19 | 888 | 43.16% |
| GS240719C00380000 | 2024-05-08 9:36AM EDT | 2024-07-19 | 66.49 | 75.55 | 78.85 | 0.00 | - | 1 | 168 | 35.64% |
| GS240816C00380000 | 2024-04-19 12:48PM EDT | 2024-08-16 | 38.39 | 75.45 | 80.55 | 0.00 | - | 3 | 6 | 33.72% |
| GS240920C00380000 | 2024-05-03 1:18PM EDT | 2024-09-20 | 69.67 | 78.65 | 81.70 | 0.00 | - | 1 | 1,790 | 30.85% |
| GS241018C00380000 | 2024-05-08 10:50AM EDT | 2024-10-18 | 73.09 | 79.80 | 83.40 | 0.00 | - | 3 | 27 | 30.42% |
| GS241115C00380000 | 2024-05-09 10:36AM EDT | 2024-11-15 | 81.95 | 85.40 | 86.45 | 0.00 | - | 1 | 39 | 31.72% |
| GS241220C00380000 | 2024-05-07 3:55PM EDT | 2024-12-20 | 90.55 | 87.15 | 88.60 | +12.00 | +15.28% | 1 | 142 | 31.36% |
| GS250117C00380000 | 2024-05-08 3:30PM EDT | 2025-01-17 | 83.70 | 89.20 | 90.95 | 0.00 | - | 1 | 997 | 31.77% |
| GS250321C00380000 | 2024-05-08 3:19PM EDT | 2025-03-21 | 87.60 | 89.90 | 95.50 | 0.00 | - | 2 | 15 | 32.07% |
| GS250620C00380000 | 2024-05-06 11:07AM EDT | 2025-06-20 | 90.02 | 97.75 | 102.55 | 0.00 | - | 1 | 106 | 33.02% |
| GS251219C00380000 | 2024-05-07 9:47AM EDT | 2025-12-19 | 102.90 | 107.65 | 111.80 | 0.00 | - | 1 | 55 | 32.45% |
| GS260116C00380000 | 2024-04-29 1:56PM EDT | 2026-01-16 | 94.57 | 108.05 | 112.75 | 0.00 | - | 10 | 54 | 32.20% |
| GS261218C00380000 | 2024-04-12 10:07AM EDT | 2026-12-18 | 77.15 | 119.20 | 125.95 | 0.00 | - | 10 | 12 | 31.36% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240510P00380000 | 2024-05-10 9:59AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 195 | 115.63% |
| GS240517P00380000 | 2024-05-10 3:30PM EDT | 2024-05-17 | 0.06 | 0.01 | 0.09 | +0.04 | +200.00% | 37 | 989 | 50.98% |
| GS240524P00380000 | 2024-05-02 1:22PM EDT | 2024-05-24 | 0.38 | 0.03 | 0.08 | 0.00 | - | 2 | 31 | 36.62% |
| GS240531P00380000 | 2024-05-10 1:23PM EDT | 2024-05-31 | 0.08 | 0.05 | 0.15 | -0.70 | -89.74% | 1 | 28 | 32.81% |
| GS240607P00380000 | 2024-05-10 2:02PM EDT | 2024-06-07 | 0.17 | 0.13 | 0.21 | -0.16 | -48.48% | 2 | 15 | 29.93% |
| GS240621P00380000 | 2024-05-10 2:30PM EDT | 2024-06-21 | 0.33 | 0.29 | 0.35 | -0.08 | -19.51% | 9 | 1,214 | 26.56% |
| GS240719P00380000 | 2024-05-10 12:19PM EDT | 2024-07-19 | 1.16 | 1.03 | 1.15 | +0.01 | +0.87% | 13 | 240 | 25.77% |
| GS240816P00380000 | 2024-05-10 2:25PM EDT | 2024-08-16 | 1.94 | 1.80 | 2.10 | -0.01 | -0.51% | 24 | 166 | 25.07% |
| GS240920P00380000 | 2024-05-10 2:01PM EDT | 2024-09-20 | 3.25 | 3.15 | 3.50 | -1.17 | -26.47% | 4 | 1,010 | 24.73% |
| GS241018P00380000 | 2024-05-10 9:39AM EDT | 2024-10-18 | 4.35 | 4.45 | 4.70 | -0.30 | -6.45% | 3 | 149 | 24.59% |
| GS241115P00380000 | 2024-05-07 12:37PM EDT | 2024-11-15 | 7.85 | 5.65 | 6.55 | 0.00 | - | 1 | 97 | 25.37% |
| GS241220P00380000 | 2024-05-10 9:51AM EDT | 2024-12-20 | 7.98 | 7.75 | 8.05 | -1.87 | -18.98% | 30 | 72 | 25.12% |
| GS250117P00380000 | 2024-05-10 3:05PM EDT | 2025-01-17 | 9.37 | 9.25 | 10.05 | -2.38 | -20.26% | 2 | 1,342 | 25.82% |
| GS250321P00380000 | 2024-05-03 2:04PM EDT | 2025-03-21 | 14.99 | 11.70 | 12.25 | 0.00 | - | 1 | 13 | 25.08% |
| GS250620P00380000 | 2024-05-06 10:20AM EDT | 2025-06-20 | 18.27 | 15.25 | 18.20 | 0.00 | - | 2 | 295 | 26.49% |
| GS251219P00380000 | 2024-04-24 1:56PM EDT | 2025-12-19 | 29.60 | 20.75 | 24.85 | 0.00 | - | 2 | 16 | 25.83% |
| GS260116P00380000 | 2024-05-07 10:04AM EDT | 2026-01-16 | 25.05 | 21.85 | 26.00 | 0.00 | - | 1 | 12 | 25.86% |
| GS261218P00380000 | 2024-05-06 10:13AM EDT | 2026-12-18 | 32.55 | 28.85 | 32.25 | 0.00 | - | 1 | 14 | 23.51% |
