Deutsche Märkte öffnen in 4 Stunden 54 Minuten
Nikkei 225
37.774,45 -685,63 (-1,78%) Dow Jones 30
38.460,92 -42,77 (-0,11%) Bitcoin EUR
59.732,38 -2.562,58 (-4,11%) CMC Crypto 200
1.391,26 -32,84 (-2,31%) 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:400.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240426C00400000 | 2024-04-24 1:06PM EDT | 2024-04-26 | 22.08 | 21.15 | 25.70 | -1.99 | -8.27% | 1 | 432 | 85.16% |
| GS240503C00400000 | 2024-04-24 2:03PM EDT | 2024-05-03 | 25.75 | 23.15 | 25.60 | +0.75 | +3.00% | 12 | 506 | 39.56% |
| GS240510C00400000 | 2024-04-23 10:02AM EDT | 2024-05-10 | 21.08 | 24.35 | 26.10 | 0.00 | - | 1 | 30 | 31.80% |
| GS240517C00400000 | 2024-04-24 2:12PM EDT | 2024-05-17 | 26.46 | 25.65 | 27.25 | -0.19 | -0.71% | 7 | 591 | 30.32% |
| GS240524C00400000 | 2024-04-24 11:24AM EDT | 2024-05-24 | 25.51 | 26.75 | 28.70 | -2.89 | -10.18% | 1 | 18 | 30.46% |
| GS240531C00400000 | 2024-04-19 10:08AM EDT | 2024-05-31 | 17.37 | 27.00 | 29.05 | 0.00 | - | 1 | 6 | 28.24% |
| GS240621C00400000 | 2024-04-24 3:21PM EDT | 2024-06-21 | 29.25 | 29.10 | 29.85 | -1.00 | -3.31% | 28 | 4,629 | 24.02% |
| GS240719C00400000 | 2024-04-23 1:08PM EDT | 2024-07-19 | 32.65 | 33.60 | 35.45 | -2.55 | -7.24% | 2 | 2,130 | 27.68% |
| GS240816C00400000 | 2024-04-24 2:29PM EDT | 2024-08-16 | 37.01 | 36.45 | 38.40 | +0.20 | +0.54% | 2 | 125 | 27.52% |
| GS240920C00400000 | 2024-04-24 10:19AM EDT | 2024-09-20 | 40.85 | 39.65 | 40.40 | +0.14 | +0.34% | 16 | 1,259 | 26.10% |
| GS241018C00400000 | 2024-04-22 2:42PM EDT | 2024-10-18 | 38.53 | 42.85 | 43.75 | 0.00 | - | 2 | 164 | 27.04% |
| GS241115C00400000 | 2024-04-22 3:26PM EDT | 2024-11-15 | 41.80 | 45.90 | 47.45 | 0.00 | - | 30 | 239 | 28.27% |
| GS241220C00400000 | 2024-04-24 2:42PM EDT | 2024-12-20 | 49.20 | 48.85 | 50.30 | +10.60 | +27.46% | 1 | 1,672 | 28.35% |
| GS250117C00400000 | 2024-04-24 9:44AM EDT | 2025-01-17 | 51.31 | 51.75 | 52.90 | -1.60 | -3.02% | 2 | 984 | 28.74% |
| GS250321C00400000 | 2024-04-24 10:37AM EDT | 2025-03-21 | 56.75 | 56.25 | 57.20 | -1.25 | -2.16% | 1 | 61 | 28.70% |
| GS250620C00400000 | 2024-04-24 2:21PM EDT | 2025-06-20 | 63.20 | 62.35 | 65.25 | -0.40 | -0.63% | 2 | 40 | 30.11% |
| GS251219C00400000 | 2024-04-23 1:29PM EDT | 2025-12-19 | 75.00 | 70.90 | 75.70 | 0.00 | - | 1 | 92 | 30.26% |
| GS260116C00400000 | 2024-04-23 11:54AM EDT | 2026-01-16 | 75.00 | 73.20 | 77.50 | 0.00 | - | 1 | 89 | 30.44% |
| GS261218C00400000 | 2024-04-16 3:45PM EDT | 2026-12-18 | 72.00 | 87.80 | 93.00 | 0.00 | - | 1 | 6 | 30.58% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240426P00400000 | 2024-04-24 3:56PM EDT | 2024-04-26 | 0.05 | 0.05 | 0.08 | -0.05 | -50.00% | 110 | 1,092 | 36.72% |
| GS240503P00400000 | 2024-04-24 3:18PM EDT | 2024-05-03 | 0.52 | 0.45 | 0.55 | -0.08 | -13.33% | 79 | 466 | 24.90% |
| GS240510P00400000 | 2024-04-24 12:46PM EDT | 2024-05-10 | 1.38 | 1.06 | 1.18 | +0.16 | +13.11% | 14 | 102 | 22.90% |
| GS240517P00400000 | 2024-04-24 3:50PM EDT | 2024-05-17 | 1.85 | 1.75 | 1.88 | -0.08 | -4.15% | 83 | 828 | 22.16% |
| GS240524P00400000 | 2024-04-24 1:09PM EDT | 2024-05-24 | 2.71 | 2.34 | 2.51 | +0.31 | +12.92% | 33 | 30 | 21.52% |
| GS240531P00400000 | 2024-04-24 1:03PM EDT | 2024-05-31 | 3.50 | 3.25 | 3.55 | +0.02 | +0.57% | 5 | 296 | 22.22% |
| GS240621P00400000 | 2024-04-24 1:45PM EDT | 2024-06-21 | 5.34 | 5.25 | 5.50 | -0.09 | -1.66% | 27 | 450 | 21.61% |
| GS240719P00400000 | 2024-04-24 3:52PM EDT | 2024-07-19 | 8.25 | 8.20 | 8.50 | -0.02 | -0.24% | 13 | 618 | 22.21% |
| GS240816P00400000 | 2024-04-24 3:49PM EDT | 2024-08-16 | 10.33 | 10.10 | 10.40 | +0.18 | +1.77% | 11 | 105 | 21.63% |
| GS240920P00400000 | 2024-04-24 9:50AM EDT | 2024-09-20 | 13.51 | 12.90 | 13.35 | -1.09 | -7.47% | 11 | 207 | 22.02% |
| GS241018P00400000 | 2024-04-22 11:13AM EDT | 2024-10-18 | 20.50 | 15.15 | 15.60 | 0.00 | - | 3 | 118 | 22.32% |
| GS241115P00400000 | 2024-04-24 11:43AM EDT | 2024-11-15 | 18.25 | 17.30 | 18.25 | -6.56 | -26.44% | 10 | 89 | 23.04% |
| GS241220P00400000 | 2024-04-17 1:05PM EDT | 2024-12-20 | 27.75 | 19.30 | 20.25 | 0.00 | - | 59 | 403 | 22.88% |
| GS250117P00400000 | 2024-04-24 11:43AM EDT | 2025-01-17 | 22.81 | 21.75 | 22.25 | +0.41 | +1.83% | 10 | 646 | 23.14% |
| GS250321P00400000 | 2024-04-23 10:52AM EDT | 2025-03-21 | 26.02 | 24.80 | 25.65 | 0.00 | - | 2 | 49 | 23.09% |
| GS250620P00400000 | 2024-04-23 12:23PM EDT | 2025-06-20 | 29.80 | 28.10 | 30.20 | 0.00 | - | 2 | 160 | 23.13% |
| GS251219P00400000 | 2024-04-03 9:38AM EDT | 2025-12-19 | 40.20 | 36.35 | 37.70 | 0.00 | - | 2 | 4 | 23.00% |
| GS260116P00400000 | 2024-04-23 11:29AM EDT | 2026-01-16 | 37.70 | 36.95 | 39.95 | 0.00 | - | 10 | 22 | 23.56% |
| GS261218P00400000 | 2024-03-28 9:49AM EDT | 2026-12-18 | 48.45 | 45.75 | 49.55 | 0.00 | - | 1 | 1 | 22.74% |
