Deutsche Märkte geschlossen
DAX
18.906,92 -5,65 (-0,03%) Euro Stoxx 50
4.957,98 -8,29 (-0,17%) Dow Jones 30
41.563,08 +228,03 (+0,55%) Gold
2.536,00 -24,30 (-0,95%) EUR/USD
1,1053 -0,0028 (-0,25%) Bitcoin EUR
52.858,05 -634,67 (-1,19%)
The Goldman Sachs Group, Inc. (GS)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:500.00
Callsfür6. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240906C00500000 | 2024-08-30 2:51PM EDT | 2024-09-06 | 10.41 | 11.70 | 12.90 | -0.90 | -7.96% | 33 | 110 | 25.29% |
| GS240913C00500000 | 2024-08-30 2:47PM EDT | 2024-09-13 | 13.51 | 13.20 | 15.60 | +0.04 | +0.30% | 35 | 91 | 25.29% |
| GS240920C00500000 | 2024-08-30 3:26PM EDT | 2024-09-20 | 17.35 | 16.40 | 17.15 | +1.40 | +8.78% | 61 | 1,060 | 23.94% |
| GS240927C00500000 | 2024-08-30 12:54PM EDT | 2024-09-27 | 16.66 | 18.40 | 18.95 | -1.38 | -7.65% | 1 | 296 | 24.08% |
| GS241004C00500000 | 2024-08-30 3:09PM EDT | 2024-10-04 | 19.70 | 19.90 | 20.75 | +1.20 | +6.49% | 10 | 25 | 24.51% |
| GS241018C00500000 | 2024-08-30 3:53PM EDT | 2024-10-18 | 25.50 | 24.90 | 25.55 | +0.33 | +1.31% | 36 | 2,006 | 27.39% |
| GS241115C00500000 | 2024-08-30 12:07PM EDT | 2024-11-15 | 30.15 | 30.40 | 32.50 | -1.18 | -3.77% | 3 | 667 | 29.45% |
| GS241220C00500000 | 2024-08-30 10:32AM EDT | 2024-12-20 | 33.70 | 35.30 | 36.50 | +1.60 | +4.98% | 4 | 375 | 28.01% |
| GS250117C00500000 | 2024-08-30 9:50AM EDT | 2025-01-17 | 37.50 | 38.40 | 40.75 | -1.70 | -4.34% | 4 | 1,956 | 28.49% |
| GS250221C00500000 | 2024-08-19 1:15PM EDT | 2025-02-21 | 43.00 | 43.85 | 45.10 | +2.47 | +6.09% | 2 | 8 | 28.62% |
| GS250321C00500000 | 2024-08-30 1:40PM EDT | 2025-03-21 | 44.15 | 44.70 | 47.70 | -1.25 | -2.75% | 4 | 161 | 28.31% |
| GS250417C00500000 | 2024-08-19 10:12AM EDT | 2025-04-17 | 45.95 | 49.30 | 51.25 | 0.00 | - | 1 | 1 | 28.84% |
| GS250620C00500000 | 2024-08-23 11:46AM EDT | 2025-06-20 | 54.30 | 55.10 | 57.50 | 0.00 | - | 1 | 441 | 28.99% |
| GS250815C00500000 | 2024-08-23 3:47PM EDT | 2025-08-15 | 58.95 | 58.05 | 62.50 | 0.00 | - | 1 | 6 | 29.13% |
| GS251219C00500000 | 2024-08-23 10:18AM EDT | 2025-12-19 | 66.75 | 69.60 | 72.15 | 0.00 | - | 51 | 155 | 29.22% |
| GS260116C00500000 | 2024-08-29 11:36AM EDT | 2026-01-16 | 69.62 | 71.20 | 74.10 | +1.21 | +1.77% | 1 | 537 | 29.24% |
| GS261218C00500000 | 2024-08-29 3:48PM EDT | 2026-12-18 | 87.80 | 86.85 | 94.00 | 0.00 | - | 10 | 241 | 29.28% |
Putsfür6. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240906P00500000 | 2024-08-30 3:57PM EDT | 2024-09-06 | 1.50 | 1.57 | 1.74 | -1.90 | -55.88% | 64 | 121 | 20.84% |
| GS240913P00500000 | 2024-08-30 3:35PM EDT | 2024-09-13 | 4.25 | 3.60 | 3.90 | -0.80 | -15.84% | 14 | 23 | 21.05% |
| GS240920P00500000 | 2024-08-30 3:47PM EDT | 2024-09-20 | 5.00 | 5.00 | 5.35 | -1.57 | -23.90% | 50 | 1,536 | 20.40% |
| GS240927P00500000 | 2024-08-30 3:32PM EDT | 2024-09-27 | 7.00 | 6.30 | 6.65 | -0.46 | -6.17% | 2 | 27 | 20.12% |
| GS241004P00500000 | 2024-08-29 3:55PM EDT | 2024-10-04 | 9.70 | 7.40 | 7.90 | 0.00 | - | 10 | 17 | 20.09% |
| GS241018P00500000 | 2024-08-30 3:59PM EDT | 2024-10-18 | 11.24 | 11.25 | 11.70 | -1.96 | -14.85% | 34 | 378 | 22.34% |
| GS241115P00500000 | 2024-08-29 10:01AM EDT | 2024-11-15 | 17.35 | 15.95 | 16.35 | -2.35 | -11.93% | 1 | 141 | 22.94% |
| GS241220P00500000 | 2024-08-30 3:56PM EDT | 2024-12-20 | 20.05 | 20.05 | 20.50 | -3.30 | -14.13% | 9 | 400 | 22.79% |
| GS250117P00500000 | 2024-08-29 2:28PM EDT | 2025-01-17 | 24.85 | 23.00 | 23.55 | +0.30 | +1.22% | 41 | 105 | 22.85% |
| GS250221P00500000 | 2024-08-29 1:07PM EDT | 2025-02-21 | 26.31 | 25.00 | 26.90 | 0.00 | - | 4 | 6 | 22.86% |
| GS250321P00500000 | 2024-08-29 12:21PM EDT | 2025-03-21 | 29.10 | 27.90 | 28.50 | 0.00 | - | 3 | 115 | 22.30% |
| GS250417P00500000 | 2024-08-23 10:36AM EDT | 2025-04-17 | 31.30 | 30.00 | 31.20 | -1.83 | -5.52% | 4 | 3 | 22.65% |
| GS250620P00500000 | 2024-08-27 3:07PM EDT | 2025-06-20 | 37.27 | 34.75 | 35.80 | -0.28 | -0.75% | 20 | 418 | 22.60% |
| GS251219P00500000 | 2024-08-06 2:08PM EDT | 2025-12-19 | 66.05 | 45.30 | 47.15 | 0.00 | - | 1 | 23 | 22.75% |
| GS260116P00500000 | 2024-08-29 12:52PM EDT | 2026-01-16 | 48.59 | 46.80 | 48.50 | 0.00 | - | 2 | 187 | 22.69% |
| GS261218P00500000 | 2024-08-23 11:15AM EDT | 2026-12-18 | 62.40 | 56.20 | 65.00 | 0.00 | - | 3 | 153 | 23.05% |
