Deutsche Märkte öffnen in 4 Stunden 48 Minuten
Nikkei 225
36.965,80 -1.113,90 (-2,92%) Dow Jones 30
37.775,38 +22,07 (+0,06%) Bitcoin EUR
57.280,09 -992,17 (-1,70%) CMC Crypto 200
1.264,51 +378,97 (+40,64%) Nasdaq Compositive
15.601,50 -81,87 (-0,52%) S&P 500
5.011,12 -11,09 (-0,22%)
The Goldman Sachs Group, Inc. (GS)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:460.00
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240419C00460000 | 2024-04-17 10:23AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 290 | 81.25% |
| GS240426C00460000 | 2024-04-16 11:44AM EDT | 2024-04-26 | 0.05 | 0.00 | 0.08 | 0.00 | - | 10 | 63 | 38.18% |
| GS240503C00460000 | 2024-04-16 9:31AM EDT | 2024-05-03 | 0.17 | 0.00 | 0.25 | 0.00 | - | 4 | 38 | 32.76% |
| GS240517C00460000 | 2024-04-18 12:16PM EDT | 2024-05-17 | 0.29 | 0.17 | 0.25 | 0.00 | - | 11 | 149 | 23.54% |
| GS240524C00460000 | 2024-04-15 10:11AM EDT | 2024-05-24 | 0.76 | 0.06 | 0.60 | 0.00 | - | 6 | 7 | 24.63% |
| GS240621C00460000 | 2024-04-16 9:47AM EDT | 2024-06-21 | 1.16 | 1.02 | 1.11 | 0.00 | - | 2 | 834 | 21.02% |
| GS240719C00460000 | 2024-04-18 1:53PM EDT | 2024-07-19 | 2.85 | 2.77 | 2.93 | -0.55 | -16.18% | 2 | 109 | 22.55% |
| GS240920C00460000 | 2024-04-16 10:19AM EDT | 2024-09-20 | 6.25 | 6.10 | 6.40 | 0.00 | - | 1 | 234 | 22.60% |
| GS241018C00460000 | 2024-04-15 9:30AM EDT | 2024-10-18 | 12.40 | 8.35 | 9.00 | 0.00 | - | 5 | 59 | 23.84% |
| GS241115C00460000 | 2024-04-17 11:38AM EDT | 2024-11-15 | 11.40 | 10.90 | 11.30 | 0.00 | - | 215 | 230 | 24.53% |
| GS241220C00460000 | 2024-04-03 10:33AM EDT | 2024-12-20 | 18.92 | 13.00 | 13.40 | 0.00 | - | 5 | 256 | 24.60% |
| GS250117C00460000 | 2024-04-15 1:18PM EDT | 2025-01-17 | 17.00 | 15.65 | 15.90 | +1.02 | +6.38% | 4 | 790 | 25.36% |
| GS250321C00460000 | 2024-04-09 3:37PM EDT | 2025-03-21 | 22.85 | 18.60 | 19.90 | 0.00 | - | 2 | 20 | 25.73% |
| GS250620C00460000 | 2024-04-11 1:59PM EDT | 2025-06-20 | 24.27 | 24.35 | 25.65 | 0.00 | - | 20 | 74 | 26.36% |
| GS251219C00460000 | 2024-04-12 1:08PM EDT | 2025-12-19 | 29.85 | 33.80 | 36.20 | 0.00 | - | 5 | 46 | 27.32% |
| GS260116C00460000 | 2024-04-04 10:37AM EDT | 2026-01-16 | 41.98 | 34.50 | 37.55 | 0.00 | - | 2 | 40 | 27.36% |
| GS261218C00460000 | 2024-04-11 10:39AM EDT | 2026-12-18 | 47.19 | 46.30 | 54.70 | 0.00 | - | 60 | 101 | 28.71% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240517P00460000 | 2024-04-11 2:09PM EDT | 2024-05-17 | 60.20 | 55.65 | 57.90 | 0.00 | - | - | 0 | 30.59% |
| GS240621P00460000 | 2024-01-22 1:55PM EDT | 2024-06-21 | 73.62 | 72.40 | 76.65 | 0.00 | - | 2 | 3 | 55.39% |
| GS240719P00460000 | 2024-04-05 2:07PM EDT | 2024-07-19 | 54.40 | 57.50 | 59.35 | 0.00 | - | 2 | 3 | 21.47% |
| GS240816P00460000 | 2024-04-12 11:07AM EDT | 2024-08-16 | 72.55 | 55.70 | 61.40 | 0.00 | - | 4 | 2 | 22.68% |
| GS240920P00460000 | 2024-02-29 11:05AM EDT | 2024-09-20 | 66.80 | 47.00 | 49.50 | 0.00 | - | 3 | 4 | 0.00% |
| GS241018P00460000 | 2024-01-22 2:49PM EDT | 2024-10-18 | 76.40 | 74.10 | 76.20 | 0.00 | - | - | 2 | 34.38% |
| GS241115P00460000 | 2024-04-15 12:09PM EDT | 2024-11-15 | 62.35 | 61.40 | 63.20 | 0.00 | - | 2 | 9 | 19.29% |
| GS241220P00460000 | 2024-04-15 12:09PM EDT | 2024-12-20 | 63.90 | 62.95 | 64.85 | 0.00 | - | 2 | 1 | 19.57% |
| GS250117P00460000 | 2024-04-15 10:58AM EDT | 2025-01-17 | 65.17 | 61.10 | 66.20 | 0.00 | - | 1 | 8 | 19.79% |
| GS250620P00460000 | 2024-03-13 11:08AM EDT | 2025-06-20 | 75.75 | 80.30 | 82.30 | 0.00 | - | 7 | 27 | 26.25% |
| GS251219P00460000 | 2023-05-23 2:22PM EDT | 2025-12-19 | 137.60 | 136.00 | 143.60 | 0.00 | - | - | 0 | 51.77% |
