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
62.552,54 +953,16 (+1,55%)
The Goldman Sachs Group, Inc. (GS)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:550.00
Callsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240802C00550000 | 2024-07-26 11:02AM EDT | 2024-08-02 | 0.07 | 0.03 | 0.09 | +0.02 | +40.00% | 35 | 76 | 30.96% |
| GS240809C00550000 | 2024-07-17 12:01PM EDT | 2024-08-09 | 1.30 | 0.02 | 0.20 | 0.00 | - | 1 | 22 | 24.51% |
| GS240816C00550000 | 2024-07-26 2:51PM EDT | 2024-08-16 | 0.50 | 0.39 | 0.67 | +0.09 | +21.95% | 39 | 57 | 24.83% |
| GS240823C00550000 | 2024-07-25 1:15PM EDT | 2024-08-23 | 0.95 | 0.47 | 1.19 | +0.21 | +28.38% | 5 | 15 | 24.40% |
| GS240830C00550000 | 2024-07-26 10:26AM EDT | 2024-08-30 | 1.50 | 1.18 | 2.09 | +0.46 | +44.23% | 11 | 16 | 25.22% |
| GS240920C00550000 | 2024-07-26 3:53PM EDT | 2024-09-20 | 2.92 | 2.81 | 3.10 | +0.60 | +25.86% | 41 | 610 | 22.40% |
| GS241018C00550000 | 2024-07-26 3:53PM EDT | 2024-10-18 | 6.41 | 6.25 | 7.05 | +1.17 | +22.33% | 33 | 1,207 | 24.51% |
| GS241115C00550000 | 2024-07-26 1:58PM EDT | 2024-11-15 | 10.60 | 10.15 | 11.05 | +1.75 | +19.77% | 10 | 147 | 25.81% |
| GS241220C00550000 | 2024-07-26 10:55AM EDT | 2024-12-20 | 14.95 | 13.15 | 14.00 | +4.18 | +38.81% | 2 | 276 | 25.27% |
| GS250117C00550000 | 2024-07-26 10:36AM EDT | 2025-01-17 | 17.31 | 16.60 | 17.35 | +2.71 | +18.56% | 2 | 217 | 25.89% |
| GS250321C00550000 | 2024-07-26 11:47AM EDT | 2025-03-21 | 22.80 | 22.10 | 23.00 | +3.10 | +15.74% | 9 | 481 | 26.01% |
| GS261218C00550000 | 2024-07-26 10:51AM EDT | 2026-12-18 | 63.86 | 59.95 | 65.45 | -0.14 | -0.22% | 2 | 146 | 27.57% |
Putsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240809P00550000 | 2024-07-17 2:59PM EDT | 2024-08-09 | 48.50 | 48.50 | 52.85 | 0.00 | - | - | 0 | 38.75% |
| GS240816P00550000 | 2024-07-25 3:37PM EDT | 2024-08-16 | 56.54 | 48.60 | 52.75 | 0.00 | - | 4 | 1 | 31.19% |
| GS240920P00550000 | 2024-07-23 10:07AM EDT | 2024-09-20 | 56.82 | 52.20 | 53.75 | 0.00 | - | 4 | 2 | 21.68% |
| GS241018P00550000 | 2024-07-25 11:59AM EDT | 2024-10-18 | 62.35 | 54.15 | 57.35 | 0.00 | - | 2 | 23 | 23.57% |
| GS241115P00550000 | 2024-07-26 1:36PM EDT | 2024-11-15 | 56.60 | 56.55 | 59.25 | -8.40 | -12.92% | 1 | 1 | 22.71% |
| GS250117P00550000 | 2024-07-26 3:09PM EDT | 2025-01-17 | 61.80 | 60.25 | 62.50 | -2.35 | -3.66% | 210 | 62 | 21.08% |
| GS250321P00550000 | 2024-07-24 10:44AM EDT | 2025-03-21 | 70.25 | 63.75 | 66.15 | 0.00 | - | 17 | 85 | 20.72% |
| GS261218P00550000 | 2024-06-18 12:58PM EDT | 2026-12-18 | 106.70 | 91.10 | 98.00 | 0.00 | - | 4 | 4 | 21.62% |
