Deutsche Märkte geschlossen
DAX
18.417,55 +118,83 (+0,65%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dow Jones 30
40.589,34 +654,27 (+1,64%) Gold
2.385,70 +32,20 (+1,37%) EUR/USD
1,0858 +0,0008 (+0,08%) Bitcoin EUR
62.594,00 +871,35 (+1,41%)
The Goldman Sachs Group, Inc. (GS)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:440.00
Callsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240802C00440000 | 2024-07-26 10:10AM EDT | 2024-08-02 | 61.33 | 57.75 | 61.95 | +41.88 | +215.32% | 1 | 1 | 56.30% |
| GS240809C00440000 | 2024-07-09 12:03PM EDT | 2024-08-09 | 36.90 | 58.35 | 62.55 | 0.00 | - | - | 1 | 57.64% |
| GS240816C00440000 | 2024-07-26 12:54PM EDT | 2024-08-16 | 61.71 | 57.00 | 61.70 | +9.94 | +19.20% | 1 | 166 | 43.34% |
| GS240823C00440000 | 2024-07-18 1:38PM EDT | 2024-08-23 | 53.60 | 59.60 | 64.25 | 0.00 | - | 2 | 4 | 46.43% |
| GS240920C00440000 | 2024-07-26 12:35PM EDT | 2024-09-20 | 61.25 | 62.35 | 65.45 | +5.00 | +8.89% | 10 | 441 | 35.39% |
| GS241018C00440000 | 2024-07-26 2:55PM EDT | 2024-10-18 | 66.68 | 65.65 | 67.25 | +4.98 | +8.07% | 1 | 124 | 31.82% |
| GS241115C00440000 | 2024-07-25 11:20AM EDT | 2024-11-15 | 64.25 | 69.70 | 71.05 | 0.00 | - | 10 | 230 | 32.46% |
| GS241220C00440000 | 2024-07-26 3:00PM EDT | 2024-12-20 | 72.85 | 72.15 | 75.30 | +10.83 | +17.46% | 7 | 151 | 32.78% |
| GS250117C00440000 | 2024-07-26 11:19AM EDT | 2025-01-17 | 76.60 | 75.25 | 76.80 | +3.20 | +4.36% | 2 | 798 | 31.43% |
| GS250321C00440000 | 2024-07-22 1:53PM EDT | 2025-03-21 | 71.00 | 78.70 | 82.35 | 0.00 | - | 2 | 144 | 31.22% |
| GS250620C00440000 | 2024-07-16 9:45AM EDT | 2025-06-20 | 87.75 | 84.20 | 88.80 | 0.00 | - | 1 | 84 | 30.64% |
| GS251219C00440000 | 2024-07-18 10:05AM EDT | 2025-12-19 | 102.00 | 98.30 | 101.80 | 0.00 | - | 1 | 119 | 31.00% |
| GS260116C00440000 | 2024-07-24 3:07PM EDT | 2026-01-16 | 93.66 | 98.80 | 103.40 | 0.00 | - | 1 | 129 | 30.94% |
| GS261218C00440000 | 2024-07-05 11:53AM EDT | 2026-12-18 | 90.30 | 112.05 | 121.00 | 0.00 | - | 10 | 23 | 30.78% |
Putsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240802P00440000 | 2024-07-26 3:58PM EDT | 2024-08-02 | 0.13 | 0.06 | 0.14 | -0.09 | -40.91% | 193 | 65 | 41.70% |
| GS240809P00440000 | 2024-07-26 12:44PM EDT | 2024-08-09 | 0.25 | 0.21 | 0.28 | -0.14 | -35.90% | 2 | 93 | 32.72% |
| GS240816P00440000 | 2024-07-26 2:02PM EDT | 2024-08-16 | 0.48 | 0.43 | 0.50 | -0.20 | -29.41% | 12 | 314 | 29.52% |
| GS240823P00440000 | 2024-07-25 3:44PM EDT | 2024-08-23 | 0.74 | 0.38 | 0.80 | -0.28 | -27.45% | 1 | 16 | 28.00% |
| GS240830P00440000 | 2024-07-22 2:41PM EDT | 2024-08-30 | 1.06 | 0.36 | 1.26 | -0.56 | -34.57% | 1 | 2 | 27.67% |
| GS240920P00440000 | 2024-07-26 2:40PM EDT | 2024-09-20 | 2.26 | 2.26 | 2.43 | -0.79 | -25.90% | 11 | 316 | 25.85% |
| GS241018P00440000 | 2024-07-25 12:26PM EDT | 2024-10-18 | 5.03 | 4.00 | 4.65 | 0.00 | - | 1 | 185 | 25.76% |
| GS241115P00440000 | 2024-07-26 3:27PM EDT | 2024-11-15 | 6.55 | 6.20 | 6.85 | -1.25 | -16.03% | 6 | 222 | 25.66% |
| GS241220P00440000 | 2024-07-25 10:35AM EDT | 2024-12-20 | 11.00 | 8.95 | 9.60 | 0.00 | - | 2 | 188 | 25.67% |
| GS250117P00440000 | 2024-07-23 3:43PM EDT | 2025-01-17 | 11.80 | 10.50 | 12.00 | 0.00 | - | 6 | 416 | 25.97% |
| GS250321P00440000 | 2024-07-19 2:15PM EDT | 2025-03-21 | 17.75 | 12.75 | 15.60 | 0.00 | - | 16 | 302 | 25.24% |
| GS250620P00440000 | 2024-07-24 3:44PM EDT | 2025-06-20 | 22.65 | 18.95 | 20.35 | 0.00 | - | 4 | 127 | 24.65% |
| GS251219P00440000 | 2024-07-19 12:46PM EDT | 2025-12-19 | 31.30 | 27.50 | 28.85 | 0.00 | - | 17 | 36 | 24.15% |
| GS260116P00440000 | 2024-07-19 3:29PM EDT | 2026-01-16 | 29.88 | 27.75 | 30.25 | -2.82 | -8.62% | 15 | 97 | 24.20% |
| GS261218P00440000 | 2024-07-25 9:39AM EDT | 2026-12-18 | 44.40 | 39.00 | 43.75 | 0.00 | - | 20 | 56 | 24.08% |
