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
56.436,89 -2.324,62 (-3,96%)
The Goldman Sachs Group, Inc. (GS)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:420.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240510C00420000 | 2024-05-10 3:55PM EDT | 2024-05-10 | 35.00 | 32.50 | 39.15 | -0.15 | -0.43% | 8 | 113 | 113.62% |
| GS240517C00420000 | 2024-05-10 3:25PM EDT | 2024-05-17 | 35.24 | 33.15 | 36.30 | -0.89 | -2.46% | 43 | 1,194 | 44.29% |
| GS240524C00420000 | 2024-05-10 12:10PM EDT | 2024-05-24 | 36.81 | 33.70 | 38.00 | +11.34 | +44.52% | 44 | 86 | 40.92% |
| GS240531C00420000 | 2024-05-10 1:57PM EDT | 2024-05-31 | 36.71 | 33.95 | 39.90 | +5.36 | +17.10% | 5 | 30 | 40.31% |
| GS240607C00420000 | 2024-05-03 11:46AM EDT | 2024-06-07 | 24.55 | 34.05 | 38.80 | 0.00 | - | 3 | 4 | 31.91% |
| GS240614C00420000 | 2024-05-06 1:26PM EDT | 2024-06-14 | 40.24 | 35.05 | 39.05 | +13.53 | +50.66% | 1 | 1 | 29.31% |
| GS240621C00420000 | 2024-05-10 3:39PM EDT | 2024-06-21 | 36.87 | 35.20 | 39.10 | -1.13 | -2.97% | 6 | 877 | 26.94% |
| GS240719C00420000 | 2024-05-10 3:51PM EDT | 2024-07-19 | 40.89 | 40.05 | 41.40 | +3.14 | +8.32% | 6 | 813 | 25.04% |
| GS240816C00420000 | 2024-05-10 12:38PM EDT | 2024-08-16 | 44.48 | 41.15 | 44.90 | +3.30 | +8.01% | 1 | 120 | 25.97% |
| GS240920C00420000 | 2024-05-10 10:27AM EDT | 2024-09-20 | 50.00 | 46.90 | 47.90 | +14.00 | +38.89% | 1 | 369 | 25.63% |
| GS241018C00420000 | 2024-05-06 12:09PM EDT | 2024-10-18 | 42.49 | 50.25 | 51.30 | 0.00 | - | 1 | 111 | 26.60% |
| GS241115C00420000 | 2024-04-30 3:59PM EDT | 2024-11-15 | 37.05 | 54.30 | 55.15 | 0.00 | - | 1 | 167 | 27.92% |
| GS241220C00420000 | 2024-05-09 12:32PM EDT | 2024-12-20 | 55.58 | 56.65 | 57.95 | 0.00 | - | 1 | 155 | 27.86% |
| GS250117C00420000 | 2024-05-10 3:01PM EDT | 2025-01-17 | 60.90 | 59.35 | 60.85 | +1.75 | +2.96% | 52 | 825 | 28.41% |
| GS250321C00420000 | 2024-05-09 12:57PM EDT | 2025-03-21 | 63.07 | 64.25 | 67.10 | 0.00 | - | 4 | 118 | 29.50% |
| GS250620C00420000 | 2024-05-09 12:41PM EDT | 2025-06-20 | 70.18 | 70.70 | 72.95 | 0.00 | - | 2 | 196 | 29.32% |
| GS251219C00420000 | 2024-05-08 3:18PM EDT | 2025-12-19 | 77.80 | 78.00 | 85.80 | 0.00 | - | 1 | 91 | 30.42% |
| GS260116C00420000 | 2024-05-03 9:35AM EDT | 2026-01-16 | 73.37 | 82.50 | 86.70 | 0.00 | - | 5 | 95 | 30.13% |
| GS261218C00420000 | 2024-05-01 10:13AM EDT | 2026-12-18 | 83.02 | 96.55 | 102.85 | 0.00 | - | 1 | 2 | 30.21% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240510P00420000 | 2024-05-10 9:32AM EDT | 2024-05-10 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 2 | 334 | 57.03% |
| GS240517P00420000 | 2024-05-10 2:41PM EDT | 2024-05-17 | 0.10 | 0.06 | 0.10 | -0.04 | -28.57% | 128 | 562 | 25.29% |
| GS240524P00420000 | 2024-05-10 2:59PM EDT | 2024-05-24 | 0.29 | 0.24 | 0.28 | -0.08 | -21.62% | 123 | 212 | 21.83% |
| GS240531P00420000 | 2024-05-10 3:31PM EDT | 2024-05-31 | 0.61 | 0.55 | 0.69 | -0.13 | -17.57% | 221 | 343 | 21.66% |
| GS240607P00420000 | 2024-05-10 1:02PM EDT | 2024-06-07 | 1.01 | 0.87 | 0.98 | -0.07 | -6.48% | 10 | 67 | 20.51% |
| GS240614P00420000 | 2024-05-09 2:28PM EDT | 2024-06-14 | 1.40 | 1.32 | 1.53 | -0.34 | -19.54% | 1 | 35 | 20.73% |
| GS240621P00420000 | 2024-05-10 3:28PM EDT | 2024-06-21 | 1.80 | 1.76 | 1.89 | -0.16 | -8.16% | 68 | 557 | 20.18% |
| GS240628P00420000 | 2024-05-10 2:47PM EDT | 2024-06-28 | 2.42 | 2.29 | 2.84 | -0.26 | -9.70% | 7 | 3 | 21.34% |
| GS240719P00420000 | 2024-05-10 3:56PM EDT | 2024-07-19 | 4.60 | 4.55 | 4.75 | -0.07 | -1.50% | 161 | 587 | 21.68% |
| GS240816P00420000 | 2024-05-10 3:41PM EDT | 2024-08-16 | 6.39 | 6.40 | 6.90 | -0.26 | -3.91% | 31 | 262 | 21.54% |
| GS240920P00420000 | 2024-05-10 9:51AM EDT | 2024-09-20 | 9.01 | 9.15 | 9.50 | -0.37 | -3.94% | 14 | 131 | 21.58% |
| GS241018P00420000 | 2024-05-09 3:42PM EDT | 2024-10-18 | 11.20 | 11.50 | 11.90 | -0.55 | -4.68% | 8 | 51 | 22.06% |
| GS241115P00420000 | 2024-05-09 3:27PM EDT | 2024-11-15 | 14.10 | 13.80 | 14.45 | 0.00 | - | 2 | 132 | 22.69% |
| GS241220P00420000 | 2024-05-09 12:03PM EDT | 2024-12-20 | 15.95 | 16.40 | 16.75 | -1.34 | -7.75% | 1 | 40 | 22.73% |
| GS250117P00420000 | 2024-05-09 3:28PM EDT | 2025-01-17 | 18.33 | 18.35 | 18.80 | -0.28 | -1.50% | 1 | 409 | 23.00% |
| GS250321P00420000 | 2024-05-02 10:17AM EDT | 2025-03-21 | 30.90 | 18.30 | 24.75 | 0.00 | - | 1 | 21 | 24.54% |
| GS250620P00420000 | 2024-05-07 1:35PM EDT | 2025-06-20 | 30.10 | 23.85 | 26.60 | 0.00 | - | 10 | 106 | 22.70% |
| GS251219P00420000 | 2024-03-27 3:39PM EDT | 2025-12-19 | 48.03 | 41.25 | 45.60 | 0.00 | - | 44 | 46 | 27.88% |
| GS260116P00420000 | 2024-05-09 12:09PM EDT | 2026-01-16 | 35.45 | 33.75 | 39.65 | 0.00 | - | 1 | 39 | 24.50% |
| GS261218P00420000 | 2024-05-01 1:24PM EDT | 2026-12-18 | 52.20 | 42.10 | 44.80 | 0.00 | - | - | 10 | 21.63% |
