Deutsche Märkte öffnen in 7 Stunden 32 Minuten
Nikkei 225
37.552,16 +113,55 (+0,30%) Dow Jones 30
38.503,69 +263,71 (+0,69%) Bitcoin EUR
61.974,09 -696,68 (-1,11%) CMC Crypto 200
1.426,50 +11,74 (+0,83%) Nasdaq Compositive
15.696,64 +245,33 (+1,59%) S&P 500
5.070,55 +59,95 (+1,20%)
The Goldman Sachs Group, Inc. (GS)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:395.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240426C00395000 | 2024-04-23 11:06AM EDT | 2024-04-26 | 25.66 | 26.30 | 31.45 | +4.26 | +19.91% | 8 | 110 | 68.02% |
| GS240503C00395000 | 2024-04-19 3:37PM EDT | 2024-05-03 | 13.50 | 28.20 | 31.25 | 0.00 | - | 8 | 15 | 39.83% |
| GS240510C00395000 | 2024-04-18 11:48AM EDT | 2024-05-10 | 16.75 | 29.55 | 32.30 | 0.00 | - | 8 | 16 | 35.72% |
| GS240517C00395000 | 2024-04-23 10:32AM EDT | 2024-05-17 | 30.37 | 31.30 | 32.95 | +4.71 | +18.36% | 11 | 834 | 32.51% |
| GS240524C00395000 | 2024-04-23 12:14PM EDT | 2024-05-24 | 32.00 | 31.75 | 33.45 | +14.58 | +83.70% | 1 | 11 | 30.18% |
| GS240531C00395000 | 2024-04-15 3:45PM EDT | 2024-05-31 | 17.60 | 32.05 | 34.40 | 0.00 | - | - | 4 | 29.71% |
| GS240621C00395000 | 2024-04-22 3:27PM EDT | 2024-06-21 | 29.93 | 33.85 | 35.10 | +1.84 | +6.55% | 2 | 468 | 25.31% |
| GS240719C00395000 | 2024-04-23 1:50PM EDT | 2024-07-19 | 39.36 | 37.90 | 39.95 | +6.36 | +19.27% | 3 | 403 | 28.13% |
| GS240920C00395000 | 2024-04-22 3:41PM EDT | 2024-09-20 | 39.50 | 44.00 | 45.25 | 0.00 | - | 1 | 350 | 27.09% |
| GS241018C00395000 | 2024-04-22 1:05PM EDT | 2024-10-18 | 40.71 | 46.85 | 48.45 | 0.00 | - | 1 | 49 | 27.90% |
| GS261218C00395000 | 2024-04-18 12:59PM EDT | 2026-12-18 | 78.51 | 89.85 | 95.95 | 0.00 | - | 2 | 20 | 30.58% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240426P00395000 | 2024-04-23 3:53PM EDT | 2024-04-26 | 0.08 | 0.07 | 0.10 | -0.14 | -63.64% | 130 | 654 | 32.81% |
| GS240503P00395000 | 2024-04-23 3:18PM EDT | 2024-05-03 | 0.42 | 0.34 | 0.43 | -0.48 | -53.33% | 41 | 86 | 25.61% |
| GS240510P00395000 | 2024-04-23 3:01PM EDT | 2024-05-10 | 0.91 | 0.69 | 0.89 | -0.74 | -44.85% | 21 | 30 | 23.72% |
| GS240517P00395000 | 2024-04-23 3:55PM EDT | 2024-05-17 | 1.39 | 1.27 | 1.46 | -0.94 | -40.34% | 114 | 586 | 23.06% |
| GS240524P00395000 | 2024-04-23 3:59PM EDT | 2024-05-24 | 1.79 | 1.77 | 1.94 | -1.42 | -44.24% | 8 | 20 | 22.25% |
| GS240531P00395000 | 2024-04-23 3:46PM EDT | 2024-05-31 | 2.69 | 2.21 | 2.75 | -1.11 | -29.21% | 18 | 30 | 22.69% |
| GS240621P00395000 | 2024-04-23 2:36PM EDT | 2024-06-21 | 4.42 | 4.25 | 4.45 | -1.55 | -25.96% | 32 | 512 | 22.05% |
| GS240719P00395000 | 2024-04-23 3:53PM EDT | 2024-07-19 | 7.15 | 6.85 | 7.10 | -1.73 | -19.48% | 37 | 577 | 22.47% |
| GS240920P00395000 | 2024-04-22 10:27AM EDT | 2024-09-20 | 16.30 | 11.35 | 12.00 | 0.00 | - | 11 | 369 | 22.62% |
| GS241018P00395000 | 2024-04-23 12:38PM EDT | 2024-10-18 | 13.95 | 13.45 | 13.85 | -6.30 | -31.11% | 2 | 23 | 22.59% |
