Deutsche Märkte schließen in 20 Minuten
DAX
18.482,68 +52,63 (+0,29%) Euro Stoxx 50
5.043,65 +27,55 (+0,55%) Dow Jones 30
38.953,36 +69,10 (+0,18%) Gold
2.322,70 -1,50 (-0,06%) EUR/USD
1,0749 -0,0009 (-0,09%) Bitcoin EUR
58.105,83 -1.577,37 (-2,64%)
The Goldman Sachs Group, Inc. (GS)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:10AM EDT. Markt geöffnet.
Strike:435.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240510C00435000 | 2024-05-08 9:57AM EDT | 2024-05-10 | 9.45 | 8.90 | 9.55 | +0.17 | +1.83% | 12 | 514 | 14.16% |
| GS240517C00435000 | 2024-05-08 10:50AM EDT | 2024-05-17 | 11.26 | 11.10 | 11.55 | -0.14 | -1.23% | 14 | 1,244 | 19.32% |
| GS240524C00435000 | 2024-05-08 10:00AM EDT | 2024-05-24 | 14.00 | 12.90 | 13.55 | -1.45 | -9.39% | 18 | 72 | 21.01% |
| GS240531C00435000 | 2024-05-07 3:58PM EDT | 2024-05-31 | 12.88 | 13.55 | 14.15 | -1.24 | -8.78% | 5 | 212 | 19.16% |
| GS240607C00435000 | 2024-05-06 9:31AM EDT | 2024-06-07 | 16.22 | 13.90 | 15.15 | 0.00 | - | 1 | 11 | 18.99% |
| GS240614C00435000 | 2024-05-03 2:31PM EDT | 2024-06-14 | 14.35 | 15.60 | 16.20 | 0.00 | - | 3 | 3 | 19.14% |
| GS240621C00435000 | 2024-05-08 10:39AM EDT | 2024-06-21 | 16.35 | 16.65 | 16.85 | -0.55 | -3.25% | 12 | 461 | 18.70% |
| GS240719C00435000 | 2024-05-08 9:36AM EDT | 2024-07-19 | 22.54 | 22.35 | 22.75 | -0.76 | -3.26% | 1 | 786 | 22.48% |
| GS240920C00435000 | 2024-05-07 3:11PM EDT | 2024-09-20 | 29.67 | 29.45 | 29.90 | 0.00 | - | 7 | 268 | 23.26% |
| GS241018C00435000 | 2024-05-07 9:52AM EDT | 2024-10-18 | 35.30 | 33.50 | 33.95 | 0.00 | - | 5 | 48 | 24.67% |
| GS261218C00435000 | 2024-05-03 2:31PM EDT | 2026-12-18 | 82.45 | 81.75 | 86.10 | 0.00 | - | 1 | 1 | 28.89% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240510P00435000 | 2024-05-08 10:55AM EDT | 2024-05-10 | 0.30 | 0.30 | 0.33 | -0.20 | -38.46% | 81 | 1,257 | 18.21% |
| GS240517P00435000 | 2024-05-08 10:48AM EDT | 2024-05-17 | 1.87 | 1.83 | 1.92 | -0.31 | -14.22% | 18 | 464 | 18.50% |
| GS240524P00435000 | 2024-05-08 10:38AM EDT | 2024-05-24 | 3.29 | 3.00 | 3.20 | -0.16 | -4.64% | 14 | 46 | 18.28% |
| GS240531P00435000 | 2024-05-08 10:19AM EDT | 2024-05-31 | 5.40 | 4.80 | 5.05 | +0.35 | +6.93% | 3 | 230 | 20.00% |
| GS240607P00435000 | 2024-05-08 10:30AM EDT | 2024-06-07 | 6.17 | 5.90 | 6.15 | +0.07 | +1.15% | 558 | 1,911 | 19.92% |
| GS240614P00435000 | 2024-05-08 9:30AM EDT | 2024-06-14 | 7.68 | 6.90 | 7.40 | +0.75 | +10.82% | 11 | 19 | 20.34% |
| GS240621P00435000 | 2024-05-08 9:43AM EDT | 2024-06-21 | 8.20 | 7.75 | 7.95 | +0.08 | +0.99% | 23 | 621 | 19.63% |
| GS240719P00435000 | 2024-05-07 3:44PM EDT | 2024-07-19 | 11.80 | 11.75 | 11.95 | -0.37 | -3.04% | 1 | 91 | 20.71% |
| GS240920P00435000 | 2024-05-07 3:06PM EDT | 2024-09-20 | 17.83 | 17.45 | 17.75 | 0.00 | - | 13 | 58 | 20.71% |
| GS241018P00435000 | 2024-05-06 11:48AM EDT | 2024-10-18 | 20.95 | 20.10 | 20.45 | 0.00 | - | 6 | 19 | 21.19% |
