Deutsche Märkte geschlossen

The Goldman Sachs Group, Inc. (GS)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
369,95+0,48 (+0,13%)
Börsenschluss: 04:00PM EST
369,25 -0,70 (-0,19%)
Nachbörse: 07:58PM EST
In the money
Anzeigen:ListeStellage
Callsfür17. März 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GS230317C001900002022-08-11 9:10AM EST190.00165.00163.20164.75+165.00-3400.00%
GS230317C002000002022-07-29 2:26PM EST200.00136.36152.95155.250.00--80.00%
GS230317C002100002022-07-18 9:11AM EST210.00100.50144.05145.550.00--100.00%
GS230317C002200002022-07-18 9:10AM EST220.0091.65134.80136.350.00--20.00%
GS230317C002300002022-07-19 11:44AM EST230.0092.83125.45126.850.00--40.00%
GS230317C002400002022-07-18 9:09AM EST240.0075.05116.40117.700.00--30.00%
GS230317C002500002022-07-20 2:33PM EST250.0080.29107.35108.500.00--400.00%
GS230317C002600002022-08-10 10:48AM EST260.0093.8298.5599.60+34.07+57.02%4330.00%
GS230317C002700002022-08-10 10:48AM EST270.0085.3289.9591.00+32.97+62.98%7320.00%
GS230317C002800002022-07-26 8:44AM EST280.0058.0081.6082.700.00--560.00%
GS230317C002900002022-08-11 9:25AM EST290.0075.0073.4074.45+26.10+53.37%11910.00%
GS230317C003000002022-08-03 11:58AM EST300.0050.9065.7566.500.00-205210.00%
GS230317C003100002022-08-11 9:57AM EST310.0058.9058.1558.85+14.40+32.36%20250.00%
GS230317C003200002022-08-11 8:59AM EST320.0051.1351.0551.65+11.44+28.82%122633.04%
GS230317C003300002022-08-11 11:28AM EST330.0044.2544.4545.15+11.00+33.08%354940.23%
GS230317C003400002022-08-11 10:00AM EST340.0039.3638.3538.90+11.16+39.57%1347343.34%
GS230317C003500002022-08-11 1:16PM EST350.0032.8032.6033.15+9.30+39.57%353645.20%
GS230317C003600002022-08-11 9:15AM EST360.0028.4727.2528.00+8.52+42.71%324046.52%
GS230317C003700002022-08-11 12:59PM EST370.0023.3022.9023.35+7.44+46.91%4117947.30%
GS230317C003800002022-08-11 10:43AM EST380.0018.6018.8519.30+5.35+40.38%3134147.90%
GS230317C003900002022-08-11 1:17PM EST390.0015.8515.2015.75+5.25+49.53%1211748.24%
GS230317C004000002022-08-11 10:08AM EST400.0012.2512.1512.70+4.10+50.31%8051,43248.43%
GS230317C004100002022-08-10 10:49AM EST410.008.379.8010.20+2.07+32.86%242248.71%
GS230317C004200002022-08-11 10:25AM EST420.007.607.708.10+3.65+92.41%141348.87%
GS230317C004300002022-08-10 12:45PM EST430.005.055.956.45+1.30+34.67%1749.21%
GS230317C004400002022-08-11 9:57AM EST440.004.804.605.05+2.71+129.66%22449.34%
GS230317C004500002022-08-11 12:19PM EST450.003.703.603.85+1.49+67.42%2249.16%
GS230317C004600002022-08-10 1:05PM EST460.002.362.742.98+0.89+60.54%-449.32%
GS230317C004800002022-08-02 10:04AM EST480.000.821.581.830.00-2650.04%
GS230317C004900002022-08-02 1:28PM EST490.000.601.131.490.00-2150.81%
GS230317C005000002022-08-02 1:28PM EST500.000.480.371.460.00-2253.38%
GS230317C005200002022-08-10 1:16PM EST520.000.570.281.00+0.20+54.05%2450.88%
GS230317C005400002022-08-10 1:16PM EST540.000.410.130.81+0.18+78.26%2552.98%
Putsfür17. März 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GS230317P001450002022-08-10 8:40AM EST145.000.760.381.09-0.10-11.63%136135.40%
GS230317P001500002022-08-05 2:46PM EST150.001.000.351.160.00-198131.40%
GS230317P001600002022-07-08 1:07PM EST160.002.400.571.900.00--12132.96%
GS230317P001750002022-07-27 9:22AM EST175.002.300.581.760.00--3118.95%
GS230317P001800002022-07-14 11:51AM EST180.004.800.661.930.00--16116.99%
GS230317P001850002022-07-19 8:50AM EST185.003.250.792.120.00--11115.43%
GS230317P001900002022-07-29 1:41PM EST190.002.301.012.320.00--16114.33%
GS230317P001950002022-07-25 8:34AM EST195.003.101.172.550.00--106112.79%
GS230317P002000002022-07-22 2:43PM EST200.003.501.352.800.00--24111.33%
GS230317P002100002022-07-29 1:41PM EST210.003.401.763.200.00--38107.64%
GS230317P002200002022-08-10 1:39PM EST220.003.102.843.10-0.70-18.42%313104.22%
GS230317P002300002022-07-26 1:17PM EST230.006.903.453.700.00--21101.16%
GS230317P002400002022-08-08 10:38AM EST240.005.504.154.600.00--3398.74%
GS230317P002500002022-08-11 8:30AM EST250.005.305.005.50-1.14-17.70%511396.03%
GS230317P002600002022-08-01 1:04PM EST260.009.136.156.550.00--37893.79%
GS230317P002700002022-08-10 2:16PM EST270.008.287.357.90-2.52-23.33%2114191.56%
GS230317P002800002022-08-10 2:40PM EST280.009.658.909.35-2.41-19.98%1129089.48%
GS230317P002900002022-08-11 8:58AM EST290.0010.2510.6511.05-5.10-33.22%222487.43%
GS230317P003000002022-08-11 12:43PM EST300.0012.7212.6013.20-3.73-22.67%425985.64%
GS230317P003100002022-08-11 9:50AM EST310.0014.8315.0515.60-5.47-26.95%563584.12%
GS230317P003200002022-08-11 11:38AM EST320.0018.1017.8518.35-5.65-23.79%1765482.71%
GS230317P003300002022-08-11 12:18PM EST330.0021.1021.1021.60-8.40-28.47%2137681.62%
GS230317P003400002022-08-11 12:18PM EST340.0024.7024.9025.50-6.30-20.32%210581.05%
GS230317P003500002022-08-09 9:59AM EST350.0036.5529.0529.600.00-16080.21%
GS230317P003600002022-08-11 9:24AM EST360.0033.2133.9034.40-9.29-21.86%43680.01%
GS230317P003700002022-08-09 9:59AM EST370.0048.6039.1039.700.00-1979.84%
GS230317P003800002022-08-11 9:15AM EST380.0044.0044.9045.70-22.58-33.91%1580.18%
GS230317P004000002022-08-11 12:43PM EST400.0058.2358.2559.35-62.36-51.71%22982.05%
GS230317P004100002022-08-11 12:43PM EST410.0065.7165.7566.70-29.95-31.31%21083.36%
GS230317P004200002022-07-19 2:06PM EST420.00104.8173.6074.700.00--285.13%
GS230317P004400002022-07-14 11:20AM EST440.00159.6090.8091.850.00--190.06%
GS230317P004500002022-08-11 12:43PM EST450.0099.6699.55100.90+99.66-21092.63%
GS230317P004700002022-08-10 10:20AM EST470.00124.53118.15120.55+124.53--199.92%
GS230317P004800002022-08-10 10:00AM EST480.00134.61127.90129.85+134.61-3.19%21103.13%
GS230317P005400002022-08-10 10:20AM EST540.00194.10187.65189.45+194.10--2125.11%