GS - The Goldman Sachs Group, Inc.

NYSE - NYSE Verzögerter Preis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür16. Juni 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GS230616C001450002023-01-10 2:37PM EDT145.00212.63226.30229.550.00-10900.42%
GS230616C001500002023-05-30 3:53PM EDT150.00180.00183.55188.500.00-31171.88%
GS230616C001550002023-02-28 4:55PM EDT155.00197.55166.70168.550.00-200.00%
GS230616C001600002023-02-28 4:55PM EDT160.00192.55161.65163.450.00-500.00%
GS230616C001700002023-06-01 10:31AM EDT170.00148.00164.35167.500.00--1281.01%
GS230616C001750002023-01-10 2:37PM EDT175.00183.02195.85199.000.00-10736.35%
GS230616C001800002022-10-03 1:13PM EDT180.00122.90170.05172.000.00--1482.93%
GS230616C001850002022-06-17 3:57PM EDT185.00102.85119.00121.350.00-660.00%
GS230616C001900002023-05-30 3:41PM EDT190.00139.80144.60147.550.00-30151.95%
GS230616C001950002023-05-30 3:41PM EDT195.00134.70138.85142.950.00-40243.70%
GS230616C002000002023-05-31 3:07PM EDT200.00123.80133.85138.400.00-56149.41%
GS230616C002100002023-05-31 9:49AM EDT210.00115.95124.80127.550.00-22142.97%
GS230616C002200002023-05-30 3:57PM EDT220.00110.50114.95117.550.00-40137.11%
GS230616C002300002023-06-06 10:45AM EDT230.0095.90104.95107.600.00-12125.98%
GS230616C002350002023-04-04 2:19PM EDT235.0088.6085.6089.200.00--20.00%
GS230616C002400002023-05-30 3:51PM EDT240.0088.4594.9597.650.00-6300114.84%
GS230616C002450002023-05-26 11:45AM EDT245.0084.9089.0593.000.00-2070.31%
GS230616C002500002023-05-30 3:51PM EDT250.0078.9085.0088.100.00-6600113.57%
GS230616C002600002023-05-31 1:32PM EDT260.0064.9075.0077.600.00-1290.63%
GS230616C002650002023-05-30 3:53PM EDT265.0064.5070.0572.600.00-61085.94%
GS230616C002700002023-05-30 3:51PM EDT270.0059.1565.1067.600.00-667081.05%
GS230616C002750002023-05-30 3:53PM EDT275.0055.6060.1062.400.00-59071.00%
GS230616C002800002023-06-09 3:12PM EDT280.0055.0855.0557.65+1.48+2.76%12069.43%
GS230616C002850002023-05-30 3:53PM EDT285.0044.6550.2052.500.00-59063.72%
GS230616C002900002023-06-02 1:39PM EDT290.0034.9145.5047.600.00-11863.43%
GS230616C002950002023-06-09 9:55AM EDT295.0040.1040.4542.20+11.65+40.95%4151.61%
GS230616C003000002023-06-07 12:32PM EDT300.0037.5135.6037.150.00-47161.21%
GS230616C003025002023-06-01 11:49AM EDT302.5018.2032.9534.700.00-141458.47%
GS230616C003050002023-06-07 10:05AM EDT305.0024.7030.6532.150.00-1554.37%
GS230616C003075002023-06-07 10:11AM EDT307.5023.0028.1529.700.00-21251.56%
GS230616C003100002023-06-09 1:32PM EDT310.0025.2025.6527.25+0.92+3.79%179048.66%
GS230616C003125002023-06-02 12:47PM EDT312.5013.6023.2524.950.00-34747.27%
GS230616C003150002023-06-09 3:56PM EDT315.0021.5320.8022.50+0.58+2.77%133744.09%
GS230616C003175002023-06-09 3:55PM EDT317.5019.1718.3020.00+4.17+27.80%117740.36%
GS230616C003200002023-06-09 2:12PM EDT320.0015.4516.1017.00-0.93-5.68%42,86231.86%
GS230616C003225002023-06-09 2:12PM EDT322.5013.1514.0015.00-2.54-16.19%838132.72%
GS230616C003250002023-06-09 3:47PM EDT325.0011.3511.5512.85-1.25-9.92%621,27131.40%
GS230616C003275002023-06-09 3:43PM EDT327.509.109.2510.55-0.50-5.21%535328.49%
GS230616C003300002023-06-09 3:58PM EDT330.007.867.608.10-0.19-2.36%1762,95124.23%
GS230616C003325002023-06-09 3:47PM EDT332.505.605.956.20-0.55-8.94%29036822.78%
GS230616C003350002023-06-09 3:59PM EDT335.004.484.354.55+0.03+0.67%2,0681,34121.68%
GS230616C003375002023-06-09 3:59PM EDT337.503.143.003.30-0.11-3.38%47673321.49%
GS230616C003400002023-06-09 3:59PM EDT340.002.122.032.20-0.43-16.86%9314,07920.72%
GS230616C003425002023-06-09 3:57PM EDT342.501.391.301.47-0.15-9.74%32753220.69%
GS230616C003450002023-06-09 3:59PM EDT345.000.880.850.92-0.12-12.00%39765320.50%
GS230616C003475002023-06-09 3:59PM EDT347.500.540.490.66-0.18-25.00%8040921.51%
GS230616C003500002023-06-09 3:53PM EDT350.000.350.300.39-0.12-25.53%2074,24321.36%
GS230616C003525002023-06-09 3:54PM EDT352.500.220.180.27-0.05-18.52%316922.17%
GS230616C003550002023-06-09 3:51PM EDT355.000.160.120.200.00-1657423.24%
GS230616C003575002023-06-09 1:51PM EDT357.500.130.080.21-0.01-7.14%2813225.83%
GS230616C003600002023-06-09 10:00AM EDT360.000.080.050.18-0.06-42.86%42,39727.39%
GS230616C003650002023-06-09 12:13PM EDT365.000.040.020.14-0.02-33.33%171830.47%
GS230616C003700002023-06-09 11:15AM EDT370.000.030.000.030.00-12,33728.13%
GS230616C003750002023-06-09 2:53PM EDT375.000.030.000.06-0.01-25.00%540434.38%
GS230616C003800002023-06-08 3:41PM EDT380.000.030.000.010.00-53,01731.25%
GS230616C003850002023-06-02 10:35AM EDT385.000.030.000.100.00-2257144.14%
GS230616C003900002023-06-08 3:00PM EDT390.000.010.000.010.00-493737.11%
GS230616C003950002023-05-04 9:40AM EDT395.000.090.000.030.00-31944.53%
GS230616C004000002023-05-31 3:34PM EDT400.000.040.000.020.00-306,61645.70%
GS230616C004050002023-05-30 3:56PM EDT405.000.040.000.030.00-10014850.39%
GS230616C004100002023-05-31 3:41PM EDT410.000.030.000.090.00-571,71155.86%
GS230616C004150002023-04-21 2:14PM EDT415.000.090.010.040.00-53555.47%
GS230616C004200002023-06-02 3:39PM EDT420.000.010.000.090.00-251,20761.72%
GS230616C004250002023-05-31 3:42PM EDT425.000.020.000.030.00-508957.81%
GS230616C004300002023-05-26 2:05PM EDT430.000.030.000.030.00-1658160.55%
GS230616C004350002023-04-17 11:03AM EDT435.000.080.000.090.00--15070.12%
GS230616C004400002023-06-09 2:40PM EDT440.000.010.000.030.00-447665.63%
GS230616C004500002023-06-07 9:45AM EDT450.000.020.000.010.00-31,69664.06%
GS230616C004600002023-05-16 1:20PM EDT460.000.020.000.030.00-1060575.00%
GS230616C004700002023-06-07 9:45AM EDT470.000.020.000.030.00-354179.69%
GS230616C004800002023-04-17 1:54PM EDT480.000.020.000.080.00-3853892.19%
GS230616C004900002023-04-20 9:30AM EDT490.000.010.000.070.00-533895.70%
GS230616C005000002023-04-24 9:53AM EDT500.000.010.000.020.00-422190.63%
GS230616C005100002023-05-26 1:22PM EDT510.000.030.000.030.00-698196.88%
GS230616C005200002023-05-26 1:22PM EDT520.000.030.000.030.00-34103101.56%
GS230616C005300002023-06-07 9:45AM EDT530.000.020.000.030.00-346105.47%
GS230616C005400002023-06-07 9:45AM EDT540.000.020.000.030.00-3165109.38%
GS230616C005500002023-03-22 10:19AM EDT550.000.030.000.020.00-243109.38%
GS230616C005600002023-05-26 1:22PM EDT560.000.030.000.030.00-621117.19%
GS230616C005700002023-05-26 1:22PM EDT570.000.030.000.030.00-59261120.31%
GS230616C005800002023-04-05 12:35PM EDT580.000.010.000.030.00-1444123.44%
GS230616C005900002023-05-25 3:12PM EDT590.000.010.000.030.00-142127.34%
GS230616C006000002023-04-25 1:15PM EDT600.000.020.000.030.00-2375131.25%
Putsfür16. Juni 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GS230616P001450002023-06-08 2:16PM EDT145.000.010.000.010.00-4131,275181.25%
GS230616P001500002023-06-08 2:12PM EDT150.000.010.000.010.00-7005,734171.88%
GS230616P001550002023-05-26 1:22PM EDT155.000.030.000.090.00-34309198.44%
GS230616P001600002023-05-22 12:37PM EDT160.000.010.000.090.00-40419190.63%
GS230616P001650002023-05-18 1:32PM EDT165.000.020.000.090.00-52236183.59%
GS230616P001700002023-05-26 12:33PM EDT170.000.030.000.090.00-44213175.78%
GS230616P001750002023-06-06 9:46AM EDT175.000.010.000.090.00-14246168.75%
GS230616P001800002023-05-30 11:07AM EDT180.000.020.000.220.00-20875178.13%
GS230616P001850002023-06-08 2:10PM EDT185.000.010.000.010.00-262677128.13%
GS230616P001900002023-05-30 11:46AM EDT190.000.020.000.020.00-28396131.25%
GS230616P001950002023-06-02 9:39AM EDT195.000.010.000.020.00-31,095125.00%
GS230616P002000002023-06-08 12:04PM EDT200.000.010.000.010.00-19940112.50%
GS230616P002050002023-06-05 2:58PM EDT205.000.010.000.150.00-10128137.50%
GS230616P002100002023-06-02 9:50AM EDT210.000.020.000.100.00-1349125.78%
GS230616P002150002023-06-02 12:47PM EDT215.000.020.000.030.00-10449107.81%
GS230616P002200002023-06-06 12:05PM EDT220.000.010.000.030.00-131,460101.56%
GS230616P002250002023-05-31 10:38AM EDT225.000.040.000.030.00-48196.88%
GS230616P002300002023-06-08 2:28PM EDT230.000.010.010.030.00-251994.53%
GS230616P002350002023-06-05 12:18PM EDT235.000.020.000.030.00-960287.50%
GS230616P002400002023-06-06 12:47PM EDT240.000.020.000.030.00-176682.81%
GS230616P002450002023-05-30 10:59AM EDT245.000.100.010.030.00-635279.69%
GS230616P002500002023-06-08 9:38AM EDT250.000.030.010.030.00-102,28175.00%
GS230616P002550002023-06-07 3:38PM EDT255.000.020.000.040.00-2415270.31%
GS230616P002600002023-06-09 2:42PM EDT260.000.020.000.040.00-81,57466.02%
GS230616P002650002023-06-09 11:52AM EDT265.000.030.020.040.00-1737264.06%
GS230616P002700002023-06-07 1:01PM EDT270.000.050.000.050.00-321,99258.20%
GS230616P002750002023-06-09 1:37PM EDT275.000.050.040.06+0.01+25.00%545458.01%
GS230616P002800002023-06-09 3:51PM EDT280.000.040.030.060.00-52,37652.73%
GS230616P002850002023-06-08 12:28PM EDT285.000.060.050.070.00-1066050.78%
GS230616P002900002023-06-09 12:31PM EDT290.000.050.050.080.00-263,26046.78%
GS230616P002950002023-06-09 3:14PM EDT295.000.080.060.15+0.01+14.29%2148045.90%
GS230616P003000002023-06-09 3:55PM EDT300.000.070.070.10-0.02-22.22%803,63838.38%
GS230616P003025002023-06-08 2:43PM EDT302.500.100.070.110.00-15525836.52%
GS230616P003050002023-06-09 11:19AM EDT305.000.110.050.180.00-670536.82%
GS230616P003075002023-06-09 1:55PM EDT307.500.090.090.14-0.05-35.71%3321332.81%
GS230616P003100002023-06-09 3:52PM EDT310.000.130.110.16-0.03-18.75%621,71830.91%
GS230616P003125002023-06-09 3:45PM EDT312.500.160.130.18-0.05-23.81%2234328.91%
GS230616P003150002023-06-09 3:54PM EDT315.000.200.140.22-0.07-25.93%801,21327.30%
GS230616P003175002023-06-09 3:51PM EDT317.500.300.220.29-0.13-30.23%4533426.00%
GS230616P003200002023-06-09 3:59PM EDT320.000.380.320.44-0.14-26.92%1143,92625.49%
GS230616P003225002023-06-09 3:53PM EDT322.500.510.450.56-0.26-33.77%18579023.88%
GS230616P003250002023-06-09 3:51PM EDT325.000.750.660.80-0.24-24.24%1591,59622.99%
GS230616P003275002023-06-09 3:37PM EDT327.501.260.991.13-0.18-12.50%9642422.03%
GS230616P003300002023-06-09 3:57PM EDT330.001.491.491.61-0.57-27.67%1523,53821.22%
GS230616P003325002023-06-09 3:55PM EDT332.502.162.112.27-0.65-23.13%36032620.42%
GS230616P003350002023-06-09 3:48PM EDT335.003.073.003.20-0.70-18.57%59163419.90%
GS230616P003375002023-06-09 3:57PM EDT337.504.304.154.40-0.60-12.24%8014519.42%
GS230616P003400002023-06-09 3:58PM EDT340.005.705.655.85-0.75-11.63%461,05718.78%
GS230616P003425002023-06-08 10:07AM EDT342.5011.277.157.900.00-21320.36%
GS230616P003450002023-06-09 2:26PM EDT345.0010.758.9510.35+0.65+6.44%18123.96%
GS230616P003475002023-06-07 1:05PM EDT347.5013.3511.4012.600.00-323225.66%
GS230616P003500002023-06-09 3:41PM EDT350.0014.9913.9014.90+0.79+5.56%298927.22%
GS230616P003525002023-06-07 11:51AM EDT352.5019.2515.9017.500.00-7531.36%
GS230616P003550002023-05-31 2:15PM EDT355.0030.2018.3020.100.00-100435.45%
GS230616P003600002023-06-09 3:20PM EDT360.0024.9523.3524.90+0.45+1.84%2164739.26%
GS230616P003650002023-05-31 2:15PM EDT365.0040.2528.3030.000.00-100146.02%
GS230616P003700002023-06-09 3:20PM EDT370.0034.9533.2534.90+0.75+2.19%3157350.12%
GS230616P003750002023-05-31 2:57PM EDT375.0050.7538.3040.000.00-376056.62%
GS230616P003800002023-06-09 3:16PM EDT380.0044.9043.2544.95+0.75+1.70%59960.91%
GS230616P003850002023-05-31 3:13PM EDT385.0062.5648.1050.200.00-1,551069.36%
GS230616P003900002023-06-07 3:42PM EDT390.0052.1553.0555.300.00-2152.54%
GS230616P003950002023-06-07 3:42PM EDT395.0057.1757.7060.300.00-2080.37%
GS230616P004000002023-06-09 3:18PM EDT400.0064.6563.1565.20+0.45+0.70%531559.86%
GS230616P004050002023-05-31 3:37PM EDT405.0081.3067.8570.300.00-1057.62%
GS230616P004100002023-06-08 3:13PM EDT410.0074.9773.2075.35+0.47+0.63%71071.19%
GS230616P004150002023-06-05 3:52PM EDT415.0080.0578.1580.00-12.54-13.54%4064.06%
GS230616P004200002023-06-09 3:39PM EDT420.0084.8983.2085.15-11.34-11.78%3073.73%
GS230616P004250002023-05-31 3:38PM EDT425.00101.4087.8090.450.00-2074.02%
GS230616P004300002023-06-07 3:42PM EDT430.0092.0592.1595.250.00-33109.77%
GS230616P004350002023-06-07 3:42PM EDT435.0097.0797.75100.450.00-3078.42%
GS230616P004400002023-06-09 3:18PM EDT440.00104.55103.20105.15+0.28+0.27%491486.62%
GS230616P004500002023-04-17 1:15PM EDT450.00110.87119.35123.350.00-40194.52%
GS230616P004600002023-04-14 2:27PM EDT460.00124.14140.50142.650.00-1500278.61%
GS230616P004700002023-06-09 3:38PM EDT470.00135.07132.40135.25+0.86+0.64%711139.36%
GS230616P004800002023-06-09 3:38PM EDT480.00145.05142.90145.25-12.04-7.66%40100.98%
GS230616P004900002023-05-31 3:37PM EDT490.00155.12152.15156.70-11.03-6.64%30128.71%
GS230616P005000002023-04-19 10:53AM EDT500.00165.29173.75176.550.00-20269.90%
GS230616P005100002023-06-08 2:52PM EDT510.00174.99172.65175.500.00-11115.63%
GS230616P005200002023-06-07 3:42PM EDT520.00182.07181.60186.550.00-10120.31%
GS230616P005300002023-05-31 3:37PM EDT530.00205.77191.55196.650.00-30128.13%
GS230616P005400002023-04-14 2:58PM EDT540.00204.12220.05225.050.00-220356.93%
GS230616P005500002023-03-30 9:58AM EDT550.00226.37203.35209.300.00-200.00%
GS230616P005600002023-04-26 12:57PM EDT560.00220.12228.40232.850.00-20273.39%
GS230616P005700002023-03-16 12:29PM EDT570.00254.69229.35235.100.00-40195.12%
GS230616P005800002022-10-13 12:04PM EDT580.00275.45194.80197.600.00-200.00%
GS230616P005900002022-10-04 9:32AM EDT590.00282.46242.50246.850.00-400.00%
GS230616P006000002023-06-01 10:10AM EDT600.00278.10261.45266.700.00-10154.30%