Deutsche Märkte öffnen in 2 Stunden 37 Minuten
Nikkei 225
37.890,79 +262,31 (+0,70%) Dow Jones 30
38.085,80 -375,12 (-0,98%) Bitcoin EUR
59.911,43 +115,88 (+0,19%) CMC Crypto 200
1.389,06 +6,48 (+0,47%) Nasdaq Compositive
15.611,76 -100,99 (-0,64%) S&P 500
5.048,42 -23,21 (-0,46%)
The Goldman Sachs Group, Inc. (GS)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:450.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240426C00450000 | 2024-04-24 3:28PM EDT | 2024-04-26 | 0.03 | 0.00 | 0.01 | 0.00 | - | 52 | 405 | 47.66% |
| GS240503C00450000 | 2024-04-25 11:47AM EDT | 2024-05-03 | 0.12 | 0.09 | 0.16 | -0.13 | -52.00% | 4 | 146 | 24.12% |
| GS240510C00450000 | 2024-04-24 3:34PM EDT | 2024-05-10 | 0.63 | 0.28 | 0.45 | 0.00 | - | 22 | 123 | 21.39% |
| GS240517C00450000 | 2024-04-25 3:54PM EDT | 2024-05-17 | 0.79 | 0.81 | 0.90 | -0.44 | -35.77% | 707 | 924 | 20.74% |
| GS240524C00450000 | 2024-04-25 3:54PM EDT | 2024-05-24 | 1.34 | 1.31 | 1.44 | -0.48 | -26.37% | 4 | 58 | 20.53% |
| GS240531C00450000 | 2024-04-25 2:26PM EDT | 2024-05-31 | 1.55 | 1.57 | 1.89 | -0.79 | -33.76% | 12 | 40 | 20.01% |
| GS240621C00450000 | 2024-04-25 2:35PM EDT | 2024-06-21 | 3.20 | 3.40 | 3.60 | -0.95 | -22.89% | 8 | 452 | 19.93% |
| GS240719C00450000 | 2024-04-25 1:56PM EDT | 2024-07-19 | 6.75 | 7.10 | 7.40 | -1.50 | -18.18% | 9 | 1,240 | 22.32% |
| GS240816C00450000 | 2024-04-24 2:29PM EDT | 2024-08-16 | 11.11 | 9.10 | 10.65 | 0.00 | - | 3 | 79 | 23.35% |
| GS240920C00450000 | 2024-04-25 2:55PM EDT | 2024-09-20 | 12.00 | 12.45 | 12.85 | -1.70 | -12.41% | 14 | 399 | 22.67% |
| GS241018C00450000 | 2024-04-25 3:24PM EDT | 2024-10-18 | 15.95 | 15.50 | 16.45 | -0.90 | -5.34% | 7 | 58 | 24.09% |
| GS241115C00450000 | 2024-04-24 10:20AM EDT | 2024-11-15 | 21.14 | 15.10 | 19.80 | 0.00 | - | 10 | 108 | 25.17% |
| GS241220C00450000 | 2024-04-25 3:40PM EDT | 2024-12-20 | 21.67 | 21.25 | 22.45 | -2.03 | -8.57% | 4 | 130 | 25.28% |
| GS250117C00450000 | 2024-04-24 3:08PM EDT | 2025-01-17 | 24.30 | 24.25 | 25.50 | -2.00 | -7.60% | 1 | 1,002 | 26.09% |
| GS250321C00450000 | 2024-04-24 9:30AM EDT | 2025-03-21 | 29.83 | 28.15 | 30.25 | 0.00 | - | 15 | 100 | 26.49% |
| GS250620C00450000 | 2024-04-19 12:03PM EDT | 2025-06-20 | 28.35 | 34.20 | 36.65 | 0.00 | - | 3 | 60 | 27.03% |
| GS251219C00450000 | 2024-04-24 3:27PM EDT | 2025-12-19 | 48.48 | 45.75 | 48.10 | 0.00 | - | 9 | 62 | 27.91% |
| GS260116C00450000 | 2024-04-19 12:42PM EDT | 2026-01-16 | 40.27 | 45.20 | 49.55 | 0.00 | - | 2 | 129 | 27.94% |
| GS261218C00450000 | 2024-04-23 12:30PM EDT | 2026-12-18 | 65.80 | 61.80 | 67.85 | 0.00 | - | 6 | 68 | 29.28% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240517P00450000 | 2024-04-25 3:52PM EDT | 2024-05-17 | 31.12 | 29.20 | 31.40 | +4.63 | +17.48% | 22 | 1 | 23.63% |
| GS240621P00450000 | 2024-04-25 1:56PM EDT | 2024-06-21 | 34.50 | 32.65 | 34.20 | +2.30 | +7.14% | 3 | 8 | 21.30% |
| GS240719P00450000 | 2024-04-01 11:47AM EDT | 2024-07-19 | 42.16 | 33.95 | 37.15 | 0.00 | - | 1 | 3 | 22.04% |
| GS240920P00450000 | 2024-03-21 10:37AM EDT | 2024-09-20 | 46.60 | 50.60 | 52.10 | 0.00 | - | 2 | 5 | 31.85% |
| GS241018P00450000 | 2024-01-23 11:00AM EDT | 2024-10-18 | 71.65 | 63.85 | 65.00 | 0.00 | - | 2 | 5 | 40.46% |
| GS241115P00450000 | 2024-04-17 11:31AM EDT | 2024-11-15 | 55.07 | 42.35 | 43.50 | 0.00 | - | 2 | 5 | 19.93% |
| GS241220P00450000 | 2024-04-25 9:48AM EDT | 2024-12-20 | 45.79 | 44.65 | 48.90 | -5.66 | -11.00% | 1 | 61 | 22.63% |
| GS250117P00450000 | 2024-04-25 10:02AM EDT | 2025-01-17 | 49.00 | 46.20 | 48.25 | +3.50 | +7.69% | 5 | 328 | 20.94% |
| GS250620P00450000 | 2024-04-23 12:18PM EDT | 2025-06-20 | 52.91 | 52.35 | 55.35 | 0.00 | - | 1 | 49 | 20.75% |
| GS251219P00450000 | 2024-04-15 9:32AM EDT | 2025-12-19 | 66.30 | 58.95 | 61.30 | 0.00 | - | 3 | 4 | 20.14% |
| GS260116P00450000 | 2024-03-28 9:39AM EDT | 2026-01-16 | 62.61 | 59.60 | 63.45 | 0.00 | - | 1 | 3 | 20.68% |
