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
62.371,68 +706,62 (+1,15%)
The Goldman Sachs Group, Inc. (GS)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:460.00
Callsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240802C00460000 | 2024-07-23 10:28AM EDT | 2024-08-02 | 39.45 | 37.90 | 42.15 | +5.60 | +16.54% | 2 | 44 | 58.00% |
| GS240809C00460000 | 2024-07-26 1:21PM EDT | 2024-08-09 | 41.91 | 38.80 | 42.90 | +13.51 | +47.57% | 9 | 60 | 44.23% |
| GS240816C00460000 | 2024-07-26 11:07AM EDT | 2024-08-16 | 46.00 | 39.90 | 42.50 | +15.30 | +49.84% | 4 | 755 | 34.73% |
| GS240823C00460000 | 2024-07-16 10:44AM EDT | 2024-08-23 | 49.68 | 39.25 | 43.90 | 0.00 | - | 5 | 138 | 34.11% |
| GS240920C00460000 | 2024-07-26 12:06PM EDT | 2024-09-20 | 45.95 | 43.25 | 47.40 | +3.75 | +8.89% | 1 | 436 | 30.40% |
| GS241018C00460000 | 2024-07-26 3:48PM EDT | 2024-10-18 | 49.77 | 49.30 | 50.70 | +8.63 | +20.98% | 83 | 265 | 29.22% |
| GS241115C00460000 | 2024-07-18 3:12PM EDT | 2024-11-15 | 45.00 | 54.15 | 55.50 | 0.00 | - | 1 | 526 | 30.53% |
| GS241220C00460000 | 2024-07-26 3:53PM EDT | 2024-12-20 | 57.65 | 57.05 | 58.65 | +3.35 | +6.17% | 40 | 291 | 29.54% |
| GS250117C00460000 | 2024-07-26 2:36PM EDT | 2025-01-17 | 61.48 | 60.40 | 62.30 | +3.43 | +5.91% | 20 | 849 | 30.09% |
| GS250321C00460000 | 2024-07-26 2:33PM EDT | 2025-03-21 | 67.00 | 66.05 | 67.65 | +5.90 | +9.66% | 20 | 127 | 29.53% |
| GS250620C00460000 | 2024-07-19 3:04PM EDT | 2025-06-20 | 65.75 | 71.20 | 76.75 | 0.00 | - | 7 | 224 | 30.42% |
| GS251219C00460000 | 2024-07-16 3:37PM EDT | 2025-12-19 | 93.00 | 83.65 | 89.55 | 0.00 | - | 1 | 72 | 30.32% |
| GS260116C00460000 | 2024-07-17 1:01PM EDT | 2026-01-16 | 93.75 | 86.30 | 89.60 | 0.00 | - | 2 | 66 | 29.55% |
| GS261218C00460000 | 2024-07-18 3:52PM EDT | 2026-12-18 | 97.00 | 100.25 | 108.95 | 0.00 | - | 11 | 112 | 30.00% |
Putsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240802P00460000 | 2024-07-26 3:59PM EDT | 2024-08-02 | 0.25 | 0.21 | 0.29 | -0.35 | -58.33% | 32 | 89 | 32.28% |
| GS240809P00460000 | 2024-07-26 3:59PM EDT | 2024-08-09 | 0.61 | 0.35 | 0.66 | -0.54 | -46.96% | 5 | 80 | 26.86% |
| GS240816P00460000 | 2024-07-26 3:12PM EDT | 2024-08-16 | 1.18 | 1.11 | 1.41 | -0.74 | -38.54% | 86 | 1,226 | 26.34% |
| GS240823P00460000 | 2024-07-26 3:43PM EDT | 2024-08-23 | 1.85 | 1.34 | 2.17 | -0.21 | -10.19% | 7 | 45 | 25.80% |
| GS240830P00460000 | 2024-07-26 1:10PM EDT | 2024-08-30 | 2.53 | 1.77 | 2.86 | -1.44 | -36.27% | 8 | 23 | 25.19% |
| GS240906P00460000 | 2024-07-26 9:36AM EDT | 2024-09-06 | 3.40 | 2.22 | 3.70 | -1.18 | -25.76% | - | - | 25.13% |
| GS240920P00460000 | 2024-07-26 3:53PM EDT | 2024-09-20 | 4.77 | 4.60 | 4.90 | -1.43 | -23.06% | 28 | 215 | 24.18% |
| GS241018P00460000 | 2024-07-26 12:22PM EDT | 2024-10-18 | 7.94 | 7.35 | 8.30 | -2.16 | -21.39% | 41 | 139 | 24.73% |
| GS241115P00460000 | 2024-07-25 12:25PM EDT | 2024-11-15 | 10.85 | 10.20 | 11.05 | -0.95 | -8.05% | 6 | 252 | 24.61% |
| GS241220P00460000 | 2024-07-26 11:59AM EDT | 2024-12-20 | 13.70 | 13.65 | 14.30 | -3.19 | -18.89% | 2 | 133 | 24.63% |
| GS250117P00460000 | 2024-07-24 3:43PM EDT | 2025-01-17 | 19.22 | 15.70 | 17.00 | 0.00 | - | 72 | 402 | 24.89% |
| GS250321P00460000 | 2024-07-24 3:47PM EDT | 2025-03-21 | 23.93 | 19.50 | 21.25 | 0.00 | - | 9 | 217 | 24.39% |
| GS250620P00460000 | 2024-07-25 12:48PM EDT | 2025-06-20 | 27.15 | 22.30 | 26.80 | 0.00 | - | 5 | 371 | 24.06% |
| GS251219P00460000 | 2024-07-15 11:24AM EDT | 2025-12-19 | 38.09 | 33.40 | 36.65 | 0.00 | - | 1 | 38 | 23.93% |
| GS260116P00460000 | 2024-07-19 2:52PM EDT | 2026-01-16 | 40.20 | 34.05 | 36.80 | 0.00 | - | 7 | 75 | 23.37% |
| GS261218P00460000 | 2024-07-25 10:46AM EDT | 2026-12-18 | 50.20 | 46.15 | 52.00 | 0.00 | - | 15 | 17 | 23.73% |
