Deutsche Märkte geschlossen
DAX
15.476,43 -32,77 (-0,21%) Euro Stoxx 50
4.257,98 +16,86 (+0,40%) Dow Jones 30
33.926,01 -127,89 (-0,38%) Gold
1.877,70 +1,10 (+0,06%) EUR/USD
1,0790 -0,0121 (-1,1114%) BTC-EUR
21.237,80 -628,77 (-2,88%)
The Goldman Sachs Group, Inc. (GS)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür17. März 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GS230317C00190000 | 2022-08-11 9:10AM EST | 190.00 | 165.00 | 163.20 | 164.75 | +165.00 | - | 3 | 40 | 0.00% |
| GS230317C00200000 | 2022-07-29 2:26PM EST | 200.00 | 136.36 | 152.95 | 155.25 | 0.00 | - | - | 8 | 0.00% |
| GS230317C00210000 | 2022-07-18 9:11AM EST | 210.00 | 100.50 | 144.05 | 145.55 | 0.00 | - | - | 10 | 0.00% |
| GS230317C00220000 | 2022-07-18 9:10AM EST | 220.00 | 91.65 | 134.80 | 136.35 | 0.00 | - | - | 2 | 0.00% |
| GS230317C00230000 | 2022-07-19 11:44AM EST | 230.00 | 92.83 | 125.45 | 126.85 | 0.00 | - | - | 4 | 0.00% |
| GS230317C00240000 | 2022-07-18 9:09AM EST | 240.00 | 75.05 | 116.40 | 117.70 | 0.00 | - | - | 3 | 0.00% |
| GS230317C00250000 | 2022-07-20 2:33PM EST | 250.00 | 80.29 | 107.35 | 108.50 | 0.00 | - | - | 40 | 0.00% |
| GS230317C00260000 | 2022-08-10 10:48AM EST | 260.00 | 93.82 | 98.55 | 99.60 | +34.07 | +57.02% | 4 | 33 | 0.00% |
| GS230317C00270000 | 2022-08-10 10:48AM EST | 270.00 | 85.32 | 89.95 | 91.00 | +32.97 | +62.98% | 7 | 32 | 0.00% |
| GS230317C00280000 | 2022-07-26 8:44AM EST | 280.00 | 58.00 | 81.60 | 82.70 | 0.00 | - | - | 56 | 0.00% |
| GS230317C00290000 | 2022-08-11 9:25AM EST | 290.00 | 75.00 | 73.40 | 74.45 | +26.10 | +53.37% | 1 | 191 | 0.00% |
| GS230317C00300000 | 2022-08-03 11:58AM EST | 300.00 | 50.90 | 65.75 | 66.50 | 0.00 | - | 20 | 521 | 0.00% |
| GS230317C00310000 | 2022-08-11 9:57AM EST | 310.00 | 58.90 | 58.15 | 58.85 | +14.40 | +32.36% | 20 | 25 | 0.00% |
| GS230317C00320000 | 2022-08-11 8:59AM EST | 320.00 | 51.13 | 51.05 | 51.65 | +11.44 | +28.82% | 1 | 226 | 33.04% |
| GS230317C00330000 | 2022-08-11 11:28AM EST | 330.00 | 44.25 | 44.45 | 45.15 | +11.00 | +33.08% | 3 | 549 | 40.23% |
| GS230317C00340000 | 2022-08-11 10:00AM EST | 340.00 | 39.36 | 38.35 | 38.90 | +11.16 | +39.57% | 13 | 473 | 43.34% |
| GS230317C00350000 | 2022-08-11 1:16PM EST | 350.00 | 32.80 | 32.60 | 33.15 | +9.30 | +39.57% | 3 | 536 | 45.20% |
| GS230317C00360000 | 2022-08-11 9:15AM EST | 360.00 | 28.47 | 27.25 | 28.00 | +8.52 | +42.71% | 3 | 240 | 46.52% |
| GS230317C00370000 | 2022-08-11 12:59PM EST | 370.00 | 23.30 | 22.90 | 23.35 | +7.44 | +46.91% | 41 | 179 | 47.30% |
| GS230317C00380000 | 2022-08-11 10:43AM EST | 380.00 | 18.60 | 18.85 | 19.30 | +5.35 | +40.38% | 31 | 341 | 47.90% |
| GS230317C00390000 | 2022-08-11 1:17PM EST | 390.00 | 15.85 | 15.20 | 15.75 | +5.25 | +49.53% | 12 | 117 | 48.24% |
| GS230317C00400000 | 2022-08-11 10:08AM EST | 400.00 | 12.25 | 12.15 | 12.70 | +4.10 | +50.31% | 805 | 1,432 | 48.43% |
| GS230317C00410000 | 2022-08-10 10:49AM EST | 410.00 | 8.37 | 9.80 | 10.20 | +2.07 | +32.86% | 2 | 422 | 48.71% |
| GS230317C00420000 | 2022-08-11 10:25AM EST | 420.00 | 7.60 | 7.70 | 8.10 | +3.65 | +92.41% | 14 | 13 | 48.87% |
| GS230317C00430000 | 2022-08-10 12:45PM EST | 430.00 | 5.05 | 5.95 | 6.45 | +1.30 | +34.67% | 1 | 7 | 49.21% |
| GS230317C00440000 | 2022-08-11 9:57AM EST | 440.00 | 4.80 | 4.60 | 5.05 | +2.71 | +129.66% | 2 | 24 | 49.34% |
| GS230317C00450000 | 2022-08-11 12:19PM EST | 450.00 | 3.70 | 3.60 | 3.85 | +1.49 | +67.42% | 2 | 2 | 49.16% |
| GS230317C00460000 | 2022-08-10 1:05PM EST | 460.00 | 2.36 | 2.74 | 2.98 | +0.89 | +60.54% | - | 4 | 49.32% |
| GS230317C00480000 | 2022-08-02 10:04AM EST | 480.00 | 0.82 | 1.58 | 1.83 | 0.00 | - | 2 | 6 | 50.04% |
| GS230317C00490000 | 2022-08-02 1:28PM EST | 490.00 | 0.60 | 1.13 | 1.49 | 0.00 | - | 2 | 1 | 50.81% |
| GS230317C00500000 | 2022-08-02 1:28PM EST | 500.00 | 0.48 | 0.37 | 1.46 | 0.00 | - | 2 | 2 | 53.38% |
| GS230317C00520000 | 2022-08-10 1:16PM EST | 520.00 | 0.57 | 0.28 | 1.00 | +0.20 | +54.05% | 2 | 4 | 50.88% |
| GS230317C00540000 | 2022-08-10 1:16PM EST | 540.00 | 0.41 | 0.13 | 0.81 | +0.18 | +78.26% | 2 | 5 | 52.98% |
Putsfür17. März 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GS230317P00145000 | 2022-08-10 8:40AM EST | 145.00 | 0.76 | 0.38 | 1.09 | -0.10 | -11.63% | 1 | 36 | 135.40% |
| GS230317P00150000 | 2022-08-05 2:46PM EST | 150.00 | 1.00 | 0.35 | 1.16 | 0.00 | - | 1 | 98 | 131.40% |
| GS230317P00160000 | 2022-07-08 1:07PM EST | 160.00 | 2.40 | 0.57 | 1.90 | 0.00 | - | - | 12 | 132.96% |
| GS230317P00175000 | 2022-07-27 9:22AM EST | 175.00 | 2.30 | 0.58 | 1.76 | 0.00 | - | - | 3 | 118.95% |
| GS230317P00180000 | 2022-07-14 11:51AM EST | 180.00 | 4.80 | 0.66 | 1.93 | 0.00 | - | - | 16 | 116.99% |
| GS230317P00185000 | 2022-07-19 8:50AM EST | 185.00 | 3.25 | 0.79 | 2.12 | 0.00 | - | - | 11 | 115.43% |
| GS230317P00190000 | 2022-07-29 1:41PM EST | 190.00 | 2.30 | 1.01 | 2.32 | 0.00 | - | - | 16 | 114.33% |
| GS230317P00195000 | 2022-07-25 8:34AM EST | 195.00 | 3.10 | 1.17 | 2.55 | 0.00 | - | - | 106 | 112.79% |
| GS230317P00200000 | 2022-07-22 2:43PM EST | 200.00 | 3.50 | 1.35 | 2.80 | 0.00 | - | - | 24 | 111.33% |
| GS230317P00210000 | 2022-07-29 1:41PM EST | 210.00 | 3.40 | 1.76 | 3.20 | 0.00 | - | - | 38 | 107.64% |
| GS230317P00220000 | 2022-08-10 1:39PM EST | 220.00 | 3.10 | 2.84 | 3.10 | -0.70 | -18.42% | 3 | 13 | 104.22% |
| GS230317P00230000 | 2022-07-26 1:17PM EST | 230.00 | 6.90 | 3.45 | 3.70 | 0.00 | - | - | 21 | 101.16% |
| GS230317P00240000 | 2022-08-08 10:38AM EST | 240.00 | 5.50 | 4.15 | 4.60 | 0.00 | - | - | 33 | 98.74% |
| GS230317P00250000 | 2022-08-11 8:30AM EST | 250.00 | 5.30 | 5.00 | 5.50 | -1.14 | -17.70% | 5 | 113 | 96.03% |
| GS230317P00260000 | 2022-08-01 1:04PM EST | 260.00 | 9.13 | 6.15 | 6.55 | 0.00 | - | - | 378 | 93.79% |
| GS230317P00270000 | 2022-08-10 2:16PM EST | 270.00 | 8.28 | 7.35 | 7.90 | -2.52 | -23.33% | 21 | 141 | 91.56% |
| GS230317P00280000 | 2022-08-10 2:40PM EST | 280.00 | 9.65 | 8.90 | 9.35 | -2.41 | -19.98% | 11 | 290 | 89.48% |
| GS230317P00290000 | 2022-08-11 8:58AM EST | 290.00 | 10.25 | 10.65 | 11.05 | -5.10 | -33.22% | 2 | 224 | 87.43% |
| GS230317P00300000 | 2022-08-11 12:43PM EST | 300.00 | 12.72 | 12.60 | 13.20 | -3.73 | -22.67% | 4 | 259 | 85.64% |
| GS230317P00310000 | 2022-08-11 9:50AM EST | 310.00 | 14.83 | 15.05 | 15.60 | -5.47 | -26.95% | 5 | 635 | 84.12% |
| GS230317P00320000 | 2022-08-11 11:38AM EST | 320.00 | 18.10 | 17.85 | 18.35 | -5.65 | -23.79% | 17 | 654 | 82.71% |
| GS230317P00330000 | 2022-08-11 12:18PM EST | 330.00 | 21.10 | 21.10 | 21.60 | -8.40 | -28.47% | 21 | 376 | 81.62% |
| GS230317P00340000 | 2022-08-11 12:18PM EST | 340.00 | 24.70 | 24.90 | 25.50 | -6.30 | -20.32% | 2 | 105 | 81.05% |
| GS230317P00350000 | 2022-08-09 9:59AM EST | 350.00 | 36.55 | 29.05 | 29.60 | 0.00 | - | 1 | 60 | 80.21% |
| GS230317P00360000 | 2022-08-11 9:24AM EST | 360.00 | 33.21 | 33.90 | 34.40 | -9.29 | -21.86% | 4 | 36 | 80.01% |
| GS230317P00370000 | 2022-08-09 9:59AM EST | 370.00 | 48.60 | 39.10 | 39.70 | 0.00 | - | 1 | 9 | 79.84% |
| GS230317P00380000 | 2022-08-11 9:15AM EST | 380.00 | 44.00 | 44.90 | 45.70 | -22.58 | -33.91% | 1 | 5 | 80.18% |
| GS230317P00400000 | 2022-08-11 12:43PM EST | 400.00 | 58.23 | 58.25 | 59.35 | -62.36 | -51.71% | 2 | 29 | 82.05% |
| GS230317P00410000 | 2022-08-11 12:43PM EST | 410.00 | 65.71 | 65.75 | 66.70 | -29.95 | -31.31% | 2 | 10 | 83.36% |
| GS230317P00420000 | 2022-07-19 2:06PM EST | 420.00 | 104.81 | 73.60 | 74.70 | 0.00 | - | - | 2 | 85.13% |
| GS230317P00440000 | 2022-07-14 11:20AM EST | 440.00 | 159.60 | 90.80 | 91.85 | 0.00 | - | - | 1 | 90.06% |
| GS230317P00450000 | 2022-08-11 12:43PM EST | 450.00 | 99.66 | 99.55 | 100.90 | +99.66 | - | 2 | 10 | 92.63% |
| GS230317P00470000 | 2022-08-10 10:20AM EST | 470.00 | 124.53 | 118.15 | 120.55 | +124.53 | - | - | 1 | 99.92% |
| GS230317P00480000 | 2022-08-10 10:00AM EST | 480.00 | 134.61 | 127.90 | 129.85 | +134.61 | -3.19% | 2 | 1 | 103.13% |
| GS230317P00540000 | 2022-08-10 10:20AM EST | 540.00 | 194.10 | 187.65 | 189.45 | +194.10 | - | - | 2 | 125.11% |
