Deutsche Märkte geschlossen
DAX
17.766,23 -260,35 (-1,44%) Euro Stoxx 50
4.916,99 -67,49 (-1,35%) Dow Jones 30
37.885,15 +150,04 (+0,40%) Gold
2.405,40 +22,40 (+0,94%) EUR/USD
1,0622 -0,0003 (-0,03%) Bitcoin EUR
58.246,70 -2.312,30 (-3,82%)
The Goldman Sachs Group, Inc. (GS)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:38PM EDT. Markt geöffnet.
Strike:430.00
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240419C00430000 | 2024-04-16 12:00PM EDT | 2024-04-19 | 0.06 | 0.04 | 0.09 | -0.09 | -60.00% | 370 | 2,063 | 33.20% |
| GS240426C00430000 | 2024-04-16 12:08PM EDT | 2024-04-26 | 0.34 | 0.31 | 0.37 | -0.23 | -40.35% | 39 | 134 | 25.46% |
| GS240503C00430000 | 2024-04-16 11:45AM EDT | 2024-05-03 | 0.73 | 0.81 | 0.89 | -0.38 | -34.23% | 14 | 68 | 24.26% |
| GS240510C00430000 | 2024-04-16 11:00AM EDT | 2024-05-10 | 1.33 | 1.35 | 1.44 | -0.62 | -31.79% | 10 | 16 | 23.45% |
| GS240517C00430000 | 2024-04-16 12:01PM EDT | 2024-05-17 | 2.04 | 2.03 | 2.15 | -0.61 | -23.02% | 87 | 1,170 | 23.45% |
| GS240524C00430000 | 2024-04-16 12:07PM EDT | 2024-05-24 | 2.72 | 2.69 | 3.10 | -0.68 | -20.00% | 3 | 40 | 24.12% |
| GS240531C00430000 | 2024-04-15 3:27PM EDT | 2024-05-31 | 3.22 | 3.05 | 3.40 | 0.00 | - | 2 | 3 | 22.98% |
| GS240621C00430000 | 2024-04-16 11:52AM EDT | 2024-06-21 | 4.68 | 4.70 | 4.90 | -0.77 | -14.13% | 43 | 658 | 22.05% |
| GS240719C00430000 | 2024-04-15 12:12PM EDT | 2024-07-19 | 7.75 | 8.25 | 8.40 | -1.65 | -17.55% | 4 | 412 | 23.76% |
| GS240816C00430000 | 2024-04-16 11:11AM EDT | 2024-08-16 | 10.85 | 10.85 | 11.20 | -0.80 | -6.87% | 12 | 13 | 24.30% |
| GS240920C00430000 | 2024-04-16 11:49AM EDT | 2024-09-20 | 13.05 | 13.25 | 13.50 | -1.49 | -10.25% | 4 | 515 | 23.84% |
| GS241018C00430000 | 2024-04-15 1:23PM EDT | 2024-10-18 | 17.05 | 16.25 | 16.70 | 0.00 | - | 40 | 123 | 24.96% |
| GS241115C00430000 | 2024-04-16 10:39AM EDT | 2024-11-15 | 19.19 | 19.50 | 19.95 | -1.47 | -7.12% | 10 | 58 | 26.05% |
| GS241220C00430000 | 2024-04-15 3:06PM EDT | 2024-12-20 | 21.65 | 21.95 | 22.35 | -0.75 | -3.35% | 1 | 35 | 26.03% |
| GS250117C00430000 | 2024-04-15 1:24PM EDT | 2025-01-17 | 25.30 | 24.65 | 25.00 | 0.00 | - | 12 | 654 | 26.63% |
| GS250321C00430000 | 2024-04-15 10:39AM EDT | 2025-03-21 | 31.00 | 28.10 | 29.30 | 0.00 | - | 3 | 34 | 26.88% |
| GS250620C00430000 | 2024-04-10 3:45PM EDT | 2025-06-20 | 35.90 | 34.80 | 35.45 | 0.00 | - | 5 | 85 | 27.45% |
| GS251219C00430000 | 2024-04-04 3:54PM EDT | 2025-12-19 | 49.00 | 44.70 | 45.60 | 0.00 | - | 1 | 115 | 27.93% |
| GS260116C00430000 | 2024-04-15 9:56AM EDT | 2026-01-16 | 50.00 | 46.25 | 47.30 | 0.00 | - | 5 | 78 | 28.12% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240419P00430000 | 2024-04-15 3:51PM EDT | 2024-04-19 | 29.20 | 27.35 | 33.80 | 0.00 | - | 28 | 3 | 77.77% |
| GS240426P00430000 | 2024-04-09 1:11PM EDT | 2024-04-26 | 22.60 | 28.45 | 31.60 | 0.00 | - | 1 | 5 | 33.44% |
| GS240510P00430000 | 2024-04-15 12:56PM EDT | 2024-05-10 | 28.60 | 29.10 | 31.25 | 0.00 | - | 3 | 3 | 20.25% |
| GS240517P00430000 | 2024-04-15 1:57PM EDT | 2024-05-17 | 29.55 | 30.20 | 30.95 | 0.00 | - | 6 | 13 | 16.13% |
| GS240621P00430000 | 2024-04-15 11:41AM EDT | 2024-06-21 | 31.25 | 33.30 | 34.60 | 0.00 | - | 3 | 11 | 20.66% |
| GS240719P00430000 | 2024-04-04 1:55PM EDT | 2024-07-19 | 27.35 | 35.35 | 36.50 | 0.00 | - | 75 | 107 | 20.37% |
| GS240816P00430000 | 2024-04-15 12:58PM EDT | 2024-08-16 | 35.98 | 36.25 | 40.20 | 0.00 | - | 1 | 5 | 22.61% |
| GS240920P00430000 | 2024-04-10 1:23PM EDT | 2024-09-20 | 39.10 | 38.85 | 40.10 | 0.00 | - | 1 | 36 | 19.84% |
| GS241018P00430000 | 2024-04-04 12:05PM EDT | 2024-10-18 | 33.90 | 40.90 | 41.65 | 0.00 | - | 2 | 16 | 19.81% |
| GS241115P00430000 | 2024-04-04 1:03PM EDT | 2024-11-15 | 35.45 | 42.65 | 43.55 | 0.00 | - | 45 | 73 | 20.17% |
| GS241220P00430000 | 2024-04-09 3:00PM EDT | 2024-12-20 | 40.75 | 44.80 | 45.35 | 0.00 | - | 2 | 226 | 20.17% |
| GS250117P00430000 | 2024-04-04 3:30PM EDT | 2025-01-17 | 44.30 | 46.15 | 47.40 | 0.00 | - | 7 | 42 | 20.69% |
| GS250620P00430000 | 2024-01-05 12:22PM EDT | 2025-06-20 | 62.30 | 59.75 | 62.35 | 0.00 | - | 2 | 1 | 25.43% |
| GS251219P00430000 | 2024-04-02 11:29AM EDT | 2025-12-19 | 54.83 | 59.00 | 60.35 | 0.00 | - | 9 | 35 | 20.36% |
| GS260116P00430000 | 2024-04-15 9:56AM EDT | 2026-01-16 | 58.50 | 58.75 | 61.30 | 0.00 | - | 5 | 10 | 20.36% |
