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
56.574,25 -1.684,15 (-2,89%)
The Goldman Sachs Group, Inc. (GS)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:445.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240517C00445000 | 2024-05-10 1:08PM EDT | 2024-05-17 | 11.35 | 10.70 | 11.60 | -0.95 | -7.72% | 148 | 2,028 | 21.70% |
| GS240524C00445000 | 2024-05-10 1:19PM EDT | 2024-05-24 | 13.05 | 12.15 | 13.25 | -1.12 | -7.90% | 6 | 181 | 21.02% |
| GS240531C00445000 | 2024-05-10 3:32PM EDT | 2024-05-31 | 14.57 | 13.10 | 14.20 | -0.43 | -2.87% | 24 | 667 | 19.65% |
| GS240607C00445000 | 2024-05-09 3:53PM EDT | 2024-06-07 | 16.05 | 13.40 | 15.15 | 0.00 | - | 14 | 299 | 19.12% |
| GS240614C00445000 | 2024-05-09 10:59AM EDT | 2024-06-14 | 13.00 | 14.90 | 19.30 | 0.00 | - | 21 | 16 | 25.01% |
| GS240621C00445000 | 2024-05-10 3:44PM EDT | 2024-06-21 | 16.75 | 16.35 | 17.00 | -1.11 | -6.22% | 75 | 821 | 18.86% |
| GS240719C00445000 | 2024-05-10 3:21PM EDT | 2024-07-19 | 23.75 | 22.50 | 23.10 | +0.13 | +0.55% | 22 | 380 | 22.67% |
| GS240920C00445000 | 2024-05-09 3:52PM EDT | 2024-09-20 | 31.65 | 29.95 | 30.55 | 0.00 | - | 1 | 198 | 23.45% |
| GS241018C00445000 | 2024-05-09 3:22PM EDT | 2024-10-18 | 35.19 | 34.05 | 34.75 | 0.00 | - | 6 | 49 | 24.88% |
| GS261218C00445000 | 2024-05-10 3:45PM EDT | 2026-12-18 | 85.10 | 84.00 | 88.10 | +35.75 | +72.44% | 1 | 11 | 28.93% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240517P00445000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 1.08 | 0.98 | 1.20 | -0.30 | -21.74% | 251 | 443 | 18.03% |
| GS240524P00445000 | 2024-05-10 3:54PM EDT | 2024-05-24 | 2.14 | 2.14 | 2.42 | -0.46 | -17.69% | 82 | 153 | 17.32% |
| GS240531P00445000 | 2024-05-10 3:59PM EDT | 2024-05-31 | 4.03 | 3.95 | 4.30 | -0.32 | -7.36% | 41 | 232 | 19.21% |
| GS240607P00445000 | 2024-05-10 10:41AM EDT | 2024-06-07 | 5.07 | 4.90 | 5.40 | -0.13 | -2.50% | 6 | 70 | 19.08% |
| GS240614P00445000 | 2024-05-10 2:45PM EDT | 2024-06-14 | 6.15 | 6.00 | 6.50 | -0.35 | -5.38% | 6 | 23 | 19.20% |
| GS240621P00445000 | 2024-05-10 3:49PM EDT | 2024-06-21 | 7.10 | 6.85 | 7.25 | -0.12 | -1.66% | 260 | 164 | 18.84% |
| GS240719P00445000 | 2024-05-10 3:49PM EDT | 2024-07-19 | 11.40 | 11.25 | 11.70 | -0.10 | -0.87% | 46 | 107 | 20.50% |
| GS240920P00445000 | 2024-05-10 3:10PM EDT | 2024-09-20 | 16.89 | 17.10 | 17.80 | -0.06 | -0.35% | 4 | 59 | 20.63% |
| GS241018P00445000 | 2024-05-10 10:25AM EDT | 2024-10-18 | 18.95 | 19.80 | 20.45 | -6.60 | -25.83% | 11 | 57 | 21.01% |
