Deutsche Märkte öffnen in 2 Stunden 41 Minuten
Nikkei 225
37.127,73 -951,97 (-2,50%) Dow Jones 30
37.775,38 +22,07 (+0,06%) Bitcoin EUR
58.624,71 +461,62 (+0,79%) CMC Crypto 200
1.277,40 +391,86 (+42,61%) 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:520.00
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240419C00520000 | 2024-04-15 9:30AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 21 | 150.00% |
| GS240517C00520000 | 2024-04-03 10:08AM EDT | 2024-05-17 | 0.14 | 0.00 | 0.18 | 0.00 | - | 11 | 21 | 39.11% |
| GS240621C00520000 | 2024-04-16 9:31AM EDT | 2024-06-21 | 0.16 | 0.00 | 0.30 | 0.00 | - | 9 | 229 | 28.22% |
| GS240719C00520000 | 2024-04-16 10:06AM EDT | 2024-07-19 | 0.33 | 0.26 | 0.41 | 0.00 | - | 1 | 72 | 24.63% |
| GS240920C00520000 | 2024-04-18 11:33AM EDT | 2024-09-20 | 1.27 | 1.09 | 1.21 | -0.10 | -7.30% | 6 | 81 | 22.83% |
| GS241018C00520000 | 2024-04-16 9:37AM EDT | 2024-10-18 | 2.18 | 1.81 | 2.02 | 0.00 | - | 2 | 44 | 23.35% |
| GS241115C00520000 | 2024-04-18 1:52PM EDT | 2024-11-15 | 2.88 | 2.78 | 3.05 | +0.78 | +37.14% | 2 | 74 | 23.93% |
| GS241220C00520000 | 2024-04-18 11:31AM EDT | 2024-12-20 | 4.45 | 3.95 | 4.20 | +0.10 | +2.30% | 43 | 40 | 24.05% |
| GS250117C00520000 | 2024-04-10 2:01PM EDT | 2025-01-17 | 6.10 | 5.15 | 5.40 | 0.00 | - | 12 | 289 | 24.45% |
| GS250321C00520000 | 2024-04-18 10:31AM EDT | 2025-03-21 | 8.16 | 7.25 | 7.70 | -0.29 | -3.43% | 3 | 50 | 24.56% |
| GS250620C00520000 | 2024-04-02 11:11AM EDT | 2025-06-20 | 14.40 | 10.85 | 11.60 | 0.00 | - | 2 | 79 | 25.08% |
| GS251219C00520000 | 2024-02-01 3:48PM EDT | 2025-12-19 | 13.30 | 13.30 | 15.00 | 0.00 | - | 31 | 34 | 23.17% |
| GS260116C00520000 | 2024-04-16 11:01AM EDT | 2026-01-16 | 19.50 | 19.20 | 21.25 | 0.00 | - | 1 | 19 | 26.24% |
| GS261218C00520000 | 2024-03-28 12:11PM EDT | 2026-12-18 | 36.42 | 28.35 | 36.85 | 0.00 | - | 1 | 1 | 27.78% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240419P00520000 | 2024-02-28 4:49PM EDT | 2024-04-19 | 127.44 | 100.30 | 104.60 | 0.00 | - | - | 0 | 0.00% |
| GS240621P00520000 | 2023-01-17 12:26PM EDT | 2024-06-21 | 172.17 | 147.75 | 150.60 | 0.00 | - | 2 | 0 | 101.21% |
| GS250117P00520000 | 2024-01-04 11:23AM EDT | 2025-01-17 | 134.50 | 129.25 | 137.65 | 0.00 | - | 4 | 0 | 39.67% |
| GS250321P00520000 | 2024-04-05 2:33PM EDT | 2025-03-21 | 113.32 | 116.30 | 119.25 | 0.00 | - | 20 | 20 | 17.90% |
| GS250620P00520000 | 2024-01-05 12:18PM EDT | 2025-06-20 | 131.90 | 129.25 | 138.00 | 0.00 | - | 2 | 0 | 31.99% |
