Deutsche Märkte geschlossen

The Goldman Sachs Group, Inc. (GS)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
317,95-0,58 (-0,18%)
Ab 03:25PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür16. Juni 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GS230616C001450002023-01-10 2:37PM EDT145.00212.63226.30229.550.00-10324.94%
GS230616C001500002023-02-28 4:55PM EDT150.00202.62169.20170.600.00-1095.97%
GS230616C001550002023-02-28 4:55PM EDT155.00197.55164.20165.500.00-2091.80%
GS230616C001600002023-02-28 4:55PM EDT160.00192.55159.45160.800.00-5090.73%
GS230616C001750002023-01-10 2:37PM EDT175.00183.02195.85199.000.00-10264.34%
GS230616C001800002022-10-03 1:13PM EDT180.00122.90170.05172.000.00--1192.44%
GS230616C001850002022-06-17 3:57PM EDT185.00102.85119.00121.350.00-660.00%
GS230616C001900002022-06-15 10:58AM EDT190.00107.60107.70110.350.00--10.00%
GS230616C001950002022-11-17 4:00PM EDT195.00184.98153.20156.500.00-34170.64%
GS230616C002000002023-03-27 2:53PM EDT200.00122.25120.05121.200.00-1568.15%
GS230616C002100002023-03-27 3:19PM EDT210.00112.27110.70111.450.00-11264.69%
GS230616C002200002022-11-23 4:06PM EDT220.00168.87127.85131.000.00-22142.21%
GS230616C002300002023-03-14 9:49AM EDT230.0098.2091.5592.250.00-1656.76%
GS230616C002400002023-03-27 2:56PM EDT240.0084.0682.0582.900.00-13553.19%
GS230616C002500002023-03-24 9:52AM EDT250.0075.0073.0073.60+11.00+17.19%25250.16%
GS230616C002600002023-03-15 12:25PM EDT260.0055.2863.8064.650.00-35448.19%
GS230616C002700002023-03-21 3:24PM EDT270.0055.7155.2055.850.00-15245.16%
GS230616C002800002023-03-27 9:30AM EDT280.0048.0846.9047.450.00-116242.51%
GS230616C002900002023-03-20 2:34PM EDT290.0033.8038.9539.400.00-51,17239.89%
GS230616C002950002023-03-23 2:52PM EDT295.0033.9035.1535.650.00--238.82%
GS230616C003000002023-03-27 11:58AM EDT300.0033.0031.5031.950.00-31,96637.61%
GS230616C003050002023-03-24 9:48AM EDT305.0023.0028.1028.500.00-1636.61%
GS230616C003100002023-03-28 11:16AM EDT310.0025.1724.8025.10-1.03-3.93%41,62435.43%
GS230616C003150002023-03-28 2:59PM EDT315.0021.9021.8022.10-0.99-4.33%1412334.65%
GS230616C003200002023-03-28 3:04PM EDT320.0019.0018.9519.20-0.65-3.31%1193,40233.74%
GS230616C003250002023-03-27 2:10PM EDT325.0016.8516.2516.500.00-3715332.84%
GS230616C003300002023-03-28 2:59PM EDT330.0013.9013.8514.10-0.95-6.40%1273432.11%
GS230616C003350002023-03-28 11:16AM EDT335.0011.8011.7011.90-1.00-7.81%304531.38%
GS230616C003400002023-03-28 2:09PM EDT340.009.419.709.95-1.19-11.23%51,60530.72%
GS230616C003450002023-03-28 11:57AM EDT345.008.108.058.25+0.62+8.29%16130.14%
GS230616C003500002023-03-28 2:41PM EDT350.006.536.606.75-0.73-10.06%152,36629.57%
GS230616C003550002023-03-28 11:57AM EDT355.005.355.355.55-0.45-7.76%12329.23%
GS230616C003600002023-03-28 2:03PM EDT360.004.154.254.45-0.45-9.78%162,30728.74%
GS230616C003650002023-03-27 3:56PM EDT365.003.703.403.650.00-3017828.61%
GS230616C003700002023-03-28 1:07PM EDT370.002.602.722.88-0.34-11.56%162,02328.21%
GS230616C003750002023-03-28 12:14PM EDT375.002.102.152.28-0.25-10.64%141927.94%
GS230616C003800002023-03-27 3:58PM EDT380.001.841.691.810.00-93,07727.78%
GS230616C003850002023-03-28 11:17AM EDT385.001.401.331.43-0.10-6.67%1227.64%
GS230616C003900002023-03-28 3:00PM EDT390.001.101.051.14-0.09-7.56%196427.61%
GS230616C003950002023-03-22 2:57PM EDT395.000.940.830.920.00--127.67%
GS230616C004000002023-03-28 2:15PM EDT400.000.680.660.74-0.07-9.33%47,28427.74%
GS230616C004050002023-03-23 3:59PM EDT405.000.750.520.600.00--027.86%
GS230616C004100002023-03-27 2:34PM EDT410.000.510.410.490.00-11,25828.00%
GS230616C004200002023-03-27 2:40PM EDT420.000.350.260.340.00-121,31128.49%
GS230616C004250002023-03-23 10:17AM EDT425.000.260.210.290.00--428.81%
GS230616C004300002023-03-27 11:53AM EDT430.000.260.170.240.00-963129.00%
GS230616C004400002023-03-28 12:23PM EDT440.000.130.110.18-0.05-27.78%524329.71%
GS230616C004500002023-03-23 10:14AM EDT450.000.110.070.140.00-131,70930.52%
GS230616C004600002023-03-23 3:55PM EDT460.000.130.040.110.00-1061531.25%
GS230616C004700002023-03-16 10:31AM EDT470.000.070.020.090.00-5323732.13%
GS230616C004800002023-03-16 9:38AM EDT480.000.050.010.070.00-150332.72%
GS230616C004900002023-03-15 2:37PM EDT490.000.050.020.060.00-633933.59%
GS230616C005000002023-03-22 2:15PM EDT500.000.020.020.050.00-121734.38%
GS230616C005100002023-03-02 3:00PM EDT510.000.050.010.050.00-44235.74%
GS230616C005200002023-01-30 10:30AM EDT520.000.060.000.000.00-417925.00%
GS230616C005300002023-03-06 1:22PM EDT530.000.030.000.040.00-32937.50%
GS230616C005400002023-03-08 2:11PM EDT540.000.020.000.040.00-32738.67%
GS230616C005500002023-03-22 10:19AM EDT550.000.030.000.040.00-24339.84%
GS230616C005600002023-03-22 10:19AM EDT560.000.020.000.040.00-21541.02%
GS230616C005700002023-03-06 1:22PM EDT570.000.010.010.030.00-334441.02%
GS230616C005800002023-03-06 10:30AM EDT580.000.040.000.020.00-114440.82%
GS230616C005900002023-03-22 10:19AM EDT590.000.020.000.030.00-24343.36%
GS230616C006000002023-03-17 3:49PM EDT600.000.020.000.030.00-11138744.34%
Putsfür16. Juni 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GS230616P001450002023-03-28 2:18PM EDT145.000.140.090.16-0.13-48.15%61,15666.21%
GS230616P001500002023-03-28 11:02AM EDT150.000.160.120.18-0.03-15.79%105,65964.84%
GS230616P001550002023-03-10 1:24PM EDT155.000.140.150.210.00-313563.57%
GS230616P001600002023-03-21 12:13PM EDT160.000.230.180.250.00-2017862.35%
GS230616P001650002023-03-24 2:13PM EDT165.000.500.230.290.00-213961.28%
GS230616P001700002023-03-28 2:39PM EDT170.000.350.280.34+0.02+6.06%155860.16%
GS230616P001750002023-03-17 12:28PM EDT175.000.850.340.400.00-19859.03%
GS230616P001800002023-03-15 12:28PM EDT180.001.140.400.460.00-146857.79%
GS230616P001850002023-03-28 9:30AM EDT185.000.520.480.54-0.48-48.00%635856.74%
GS230616P001900002023-03-24 12:19PM EDT190.001.090.560.630.00-134855.62%
GS230616P001950002023-03-24 10:31AM EDT195.001.410.660.720.00-2081354.44%
GS230616P002000002023-03-28 9:47AM EDT200.000.790.780.84-0.69-46.62%9063353.44%
GS230616P002100002023-03-27 11:52AM EDT210.001.121.051.120.00-129651.25%
GS230616P002150002023-03-27 10:25AM EDT215.001.371.211.280.00-121950.12%
GS230616P002200002023-03-28 2:48PM EDT220.001.471.401.460.00-11,52849.24%
GS230616P002250002023-03-27 9:34AM EDT225.001.871.631.700.00-101148.33%
GS230616P002300002023-03-27 10:17AM EDT230.002.051.871.940.00-366547.22%
GS230616P002350002023-03-27 2:54PM EDT235.002.222.122.220.00-22146.18%
GS230616P002400002023-03-28 12:14PM EDT240.002.492.462.53-0.17-6.39%265845.11%
GS230616P002450002023-03-27 10:00AM EDT245.003.052.822.890.00-42044.09%
GS230616P002500002023-03-28 11:10AM EDT250.003.303.203.350.00-11,99443.27%
GS230616P002550002023-03-28 1:57PM EDT255.004.003.703.80+0.10+2.56%426142.21%
GS230616P002600002023-03-28 1:42PM EDT260.004.504.154.35-0.10-2.17%111,51541.30%
GS230616P002650002023-03-27 2:54PM EDT265.004.874.804.950.00-34840.33%
GS230616P002700002023-03-27 9:34AM EDT270.005.855.455.650.00-11,73139.42%
GS230616P002750002023-03-28 9:51AM EDT275.006.206.256.45-0.07-1.12%48838.56%
GS230616P002800002023-03-28 2:59PM EDT280.007.207.107.25-0.06-0.83%111,56337.46%
GS230616P002850002023-03-28 11:32AM EDT285.008.108.058.30-0.15-1.82%24136.70%
GS230616P002900002023-03-28 9:34AM EDT290.009.509.159.40+0.20+2.15%122,86235.79%
GS230616P002950002023-03-27 11:22AM EDT295.0011.1010.5010.650.00-115334.91%
GS230616P003000002023-03-28 12:44PM EDT300.0012.0011.8512.05-0.04-0.33%22,87734.05%
GS230616P003050002023-03-28 11:31AM EDT305.0013.3513.3513.55+0.16+1.21%45033.08%
GS230616P003100002023-03-28 1:13PM EDT310.0015.7515.1015.35+0.60+3.96%291,39032.35%
GS230616P003150002023-03-28 1:51PM EDT315.0018.0017.1017.35+1.23+7.33%15961231.63%
GS230616P003200002023-03-28 2:45PM EDT320.0019.6519.1519.50+0.90+4.80%313,68230.82%
GS230616P003250002023-03-28 2:57PM EDT325.0021.8021.5521.75+0.30+1.40%5830229.84%
GS230616P003300002023-03-28 2:52PM EDT330.0024.6024.1024.40+0.05+0.20%103,37729.15%
GS230616P003350002023-03-28 12:36PM EDT335.0027.6027.0027.50+1.15+4.35%101628.86%
GS230616P003400002023-03-27 2:32PM EDT340.0029.4030.0030.350.00-91,25827.72%
GS230616P003450002023-03-27 11:51AM EDT345.0033.2033.1033.850.00-62327.36%
GS230616P003500002023-03-27 3:49PM EDT350.0036.7736.6537.500.00-141,98226.89%
GS230616P003550002023-03-22 11:10AM EDT355.0040.6540.3541.600.00--327.01%
GS230616P003600002023-03-20 1:28PM EDT360.0052.5644.2545.300.00-169925.74%
GS230616P003650002023-03-23 9:34AM EDT365.0051.0048.6049.450.00--225.09%
GS230616P003700002023-03-21 3:17PM EDT370.0053.3052.7054.550.00-783527.08%
GS230616P003800002023-03-28 2:09PM EDT380.0063.8061.4563.20-6.60-9.38%8970325.00%
GS230616P003850002023-03-24 1:20PM EDT385.0075.8566.5067.350.00-214320.61%
GS230616P003900002023-03-22 2:44PM EDT390.0070.1571.4072.250.00-50355020.51%
GS230616P003950002023-03-24 1:19PM EDT395.0085.4476.0077.850.00-2027.00%
GS230616P004000002023-03-22 2:44PM EDT400.0080.1080.7582.450.00-1521925.05%
GS230616P004050002023-03-22 10:29AM EDT405.0086.0786.2587.350.00--025.03%
GS230616P004100002023-03-23 2:40PM EDT410.0097.4591.0092.550.00-241028.21%
GS230616P004200002023-03-28 10:54AM EDT420.00100.97101.00102.60-2.13-2.07%22130.84%
GS230616P004250002023-03-22 10:39AM EDT425.00106.31106.00107.850.00--033.99%
GS230616P004300002023-03-28 10:55AM EDT430.00111.33111.10112.65-1.32-1.17%20333.41%
GS230616P004350002023-03-28 10:55AM EDT435.00116.29116.05117.40-1.41-1.20%10031.74%
GS230616P004400002023-03-28 11:02AM EDT440.00121.26121.05122.40-2.69-2.17%141432.69%
GS230616P004500002023-03-28 11:00AM EDT450.00131.54130.75132.60+0.72+0.55%42036.94%
GS230616P004600002023-03-28 10:59AM EDT460.00141.47141.15143.30-1.20-0.84%22044.56%
GS230616P004700002023-03-24 1:20PM EDT470.00160.52150.80152.800.00-41142.68%
GS230616P004800002023-03-28 11:23AM EDT480.00161.38160.55162.90-1.03-0.63%14045.44%
GS230616P004900002023-03-28 11:10AM EDT490.00171.94170.55172.80-0.47-0.27%1046.31%
GS230616P005000002023-03-28 2:09PM EDT500.00183.25179.75182.80+1.84+1.01%16048.07%
GS230616P005100002023-03-16 12:35PM EDT510.00196.28189.85192.850.00-104150.26%
GS230616P005200002023-03-13 1:44PM EDT520.00203.65200.40203.000.00-18053.33%
GS230616P005300002023-03-28 11:36AM EDT530.00211.67210.60212.50-4.81-2.22%7049.32%
GS230616P005400002023-03-28 11:12AM EDT540.00221.99220.15223.45-4.19-1.85%2060.30%
GS230616P005500002023-03-28 11:48AM EDT550.00231.32229.40232.80-4.80-2.03%3056.13%
GS230616P005600002022-12-14 12:11PM EDT560.00194.72183.75188.350.00-200.00%
GS230616P005700002023-03-16 12:29PM EDT570.00254.69250.35252.900.00-4060.16%
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%
GS230616P006000002022-11-02 3:01PM EDT600.00248.50218.30221.550.00-200.00%