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
56.522,34 -2.121,95 (-3,62%)
The Goldman Sachs Group, Inc. (GS)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:405.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240510C00405000 | 2024-05-10 1:36PM EDT | 2024-05-10 | 49.00 | 47.45 | 52.50 | +4.19 | +9.35% | 10 | 23 | 113.28% |
| GS240517C00405000 | 2024-05-10 12:03PM EDT | 2024-05-17 | 51.42 | 47.70 | 51.45 | +5.81 | +12.74% | 9 | 588 | 59.99% |
| GS240524C00405000 | 2024-05-07 10:47AM EDT | 2024-05-24 | 42.94 | 48.60 | 53.45 | 0.00 | - | 2 | 35 | 55.10% |
| GS240531C00405000 | 2024-05-06 1:26PM EDT | 2024-05-31 | 39.66 | 48.70 | 53.45 | 0.00 | - | 1 | 8 | 45.50% |
| GS240621C00405000 | 2024-05-09 1:44PM EDT | 2024-06-21 | 48.67 | 47.90 | 53.45 | 0.00 | - | 3 | 593 | 32.54% |
| GS240719C00405000 | 2024-05-09 10:12AM EDT | 2024-07-19 | 50.55 | 52.65 | 54.20 | 0.00 | - | 1 | 290 | 26.97% |
| GS240920C00405000 | 2024-05-07 3:39PM EDT | 2024-09-20 | 50.40 | 58.75 | 59.85 | 0.00 | - | 1 | 1,579 | 27.29% |
| GS241018C00405000 | 2024-05-01 2:46PM EDT | 2024-10-18 | 46.47 | 61.50 | 62.50 | 0.00 | - | 3 | 23 | 27.72% |
| GS261218C00405000 | 2024-05-02 9:56AM EDT | 2026-12-18 | 90.63 | 105.40 | 111.00 | 0.00 | - | 1 | 3 | 30.56% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240510P00405000 | 2024-05-10 3:19PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 45 | 249 | 79.69% |
| GS240517P00405000 | 2024-05-10 3:47PM EDT | 2024-05-17 | 0.05 | 0.05 | 0.08 | -0.05 | -50.00% | 49 | 487 | 34.08% |
| GS240524P00405000 | 2024-05-09 11:12AM EDT | 2024-05-24 | 0.23 | 0.12 | 0.15 | 0.00 | - | 1 | 91 | 27.15% |
| GS240531P00405000 | 2024-05-10 3:08PM EDT | 2024-05-31 | 0.28 | 0.23 | 0.30 | -0.15 | -34.88% | 8 | 103 | 24.98% |
| GS240607P00405000 | 2024-05-10 1:37PM EDT | 2024-06-07 | 0.47 | 0.39 | 0.47 | -0.04 | -7.84% | 4 | 41 | 23.58% |
| GS240614P00405000 | 2024-05-10 9:42AM EDT | 2024-06-14 | 0.65 | 0.57 | 0.71 | -0.55 | -45.83% | 1 | 41 | 22.97% |
| GS240621P00405000 | 2024-05-10 12:16PM EDT | 2024-06-21 | 0.89 | 0.81 | 0.88 | -0.08 | -8.25% | 9 | 849 | 22.01% |
| GS240719P00405000 | 2024-05-10 2:59PM EDT | 2024-07-19 | 2.59 | 2.58 | 2.87 | -0.15 | -5.47% | 2 | 323 | 23.32% |
| GS240920P00405000 | 2024-05-07 11:30AM EDT | 2024-09-20 | 8.17 | 6.15 | 6.55 | 0.00 | - | 7 | 102 | 22.67% |
| GS241018P00405000 | 2024-05-09 10:03AM EDT | 2024-10-18 | 9.25 | 8.10 | 8.45 | 0.00 | - | 1 | 18 | 22.92% |
| GS261218P00405000 | 2024-05-09 12:25PM EDT | 2026-12-18 | 39.80 | 36.95 | 39.05 | 0.00 | - | 2 | 4 | 22.06% |
