Deutsche Märkte schließen in 5 Stunden 40 Minuten

The Goldman Sachs Group, Inc. (GS)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
350,83+6,21 (+1,80%)
Börsenschluss: 04:00PM EST
350,89 +0,06 (+0,02%)
Vorbörslich: 05:28AM EST
In the money
Anzeigen:ListeStellage
Callsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GS240119C001450002023-08-29 2:49PM EST145.00187.20180.05183.750.00-300.00%
GS240119C001500002023-11-28 3:30PM EST150.00187.250.000.000.00-5500.00%
GS240119C001550002022-08-01 9:33AM EST155.00178.66178.65182.200.00-400.00%
GS240119C001600002023-11-28 3:31PM EST160.00177.300.000.000.00-400.00%
GS240119C001650002023-11-03 2:44PM EST165.00163.21182.60186.400.00-10108.98%
GS240119C001700002023-11-28 2:09PM EST170.00167.000.000.000.00-7000.00%
GS240119C001750002023-11-28 1:45PM EST175.00161.600.000.000.00-2500.00%
GS240119C001800002023-11-28 1:45PM EST180.00157.000.000.000.00-2500.00%
GS240119C001850002022-06-16 12:56PM EST185.00109.50114.85117.050.00-660.00%
GS240119C001900002023-11-28 3:34PM EST190.00147.300.000.000.00-300.00%
GS240119C001950002023-11-28 3:35PM EST195.00142.350.000.000.00-300.00%
GS240119C002000002023-11-28 3:46PM EST200.00138.500.000.000.00-10600.00%
GS240119C002100002023-11-28 2:09PM EST210.00125.600.000.000.00-64000.00%
GS240119C002200002023-12-04 10:37AM EST220.00130.150.000.000.00-200.00%
GS240119C002250002023-11-28 1:45PM EST225.00112.300.000.000.00-2500.00%
GS240119C002300002023-11-28 2:09PM EST230.00107.250.000.000.00-64000.00%
GS240119C002350002023-11-28 2:09PM EST235.00102.050.000.000.00-64000.00%
GS240119C002400002023-11-28 2:09PM EST240.0097.000.000.000.00-64000.00%
GS240119C002450002023-11-28 2:09PM EST245.0092.150.000.000.00-3,20000.00%
GS240119C002500002023-11-28 2:09PM EST250.0086.100.000.000.00-64000.00%
GS240119C002550002023-10-30 11:37AM EST255.0047.3186.1088.550.00--20.00%
GS240119C002600002023-11-29 3:49PM EST260.0082.800.000.000.00-200.00%
GS240119C002650002023-12-05 2:21PM EST265.0078.950.000.000.00-100.00%
GS240119C002700002023-11-21 11:21AM EST270.0067.890.000.000.00-100.00%
GS240119C002750002023-10-30 1:33PM EST275.0032.7466.6569.000.00-1270.00%
GS240119C002800002023-12-06 3:33PM EST280.0064.690.000.000.00-600.00%
GS240119C002850002023-11-30 9:47AM EST285.0059.800.000.000.00-200.00%
GS240119C002900002023-11-29 9:47AM EST290.0051.440.000.000.00-100.00%
GS240119C002950002023-11-13 12:25PM EST295.0036.900.000.000.00-100.00%
GS240119C003000002023-12-08 2:52PM EST300.0053.750.000.000.00-1100.00%
GS240119C003050002023-12-05 9:49AM EST305.0044.000.000.000.00-2000.00%
GS240119C003100002023-12-08 3:05PM EST310.0044.670.000.000.00-4600.00%
GS240119C003150002023-12-08 12:25PM EST315.0037.700.000.000.00-100.00%
GS240119C003200002023-12-08 3:17PM EST320.0035.710.000.000.00-1500.00%
GS240119C003250002023-12-08 2:05PM EST325.0030.100.000.000.00-1400.00%
GS240119C003300002023-12-08 2:40PM EST330.0026.120.000.000.00-1300.00%
GS240119C003350002023-12-08 3:35PM EST335.0022.590.000.000.00-700.00%
GS240119C003400002023-12-08 3:39PM EST340.0018.950.000.000.00-12700.00%
GS240119C003450002023-12-08 3:45PM EST345.0015.160.000.000.00-17000.00%
GS240119C003500002023-12-08 3:56PM EST350.0011.570.000.000.00-19300.00%
GS240119C003550002023-12-08 2:50PM EST355.009.200.000.000.00-9000.78%
GS240119C003600002023-12-08 3:59PM EST360.006.880.000.000.00-29401.56%
GS240119C003650002023-12-08 3:59PM EST365.005.100.000.000.00-6903.13%
GS240119C003700002023-12-08 3:48PM EST370.003.740.000.000.00-5403.13%
GS240119C003750002023-12-08 3:28PM EST375.002.790.000.000.00-4403.13%
GS240119C003800002023-12-08 3:33PM EST380.001.870.000.000.00-1906.25%
GS240119C003850002023-12-08 3:13PM EST385.001.280.000.000.00-606.25%
GS240119C003900002023-12-08 1:09PM EST390.000.770.000.000.00-1106.25%
GS240119C003950002023-12-08 1:59PM EST395.000.510.000.000.00-306.25%
GS240119C004000002023-12-08 3:40PM EST400.000.400.000.000.00-5006.25%
GS240119C004050002023-12-08 11:44AM EST405.000.240.000.000.00-406.25%
GS240119C004100002023-12-08 12:10PM EST410.000.180.000.000.00-1012.50%
GS240119C004150002023-12-05 1:46PM EST415.000.090.000.000.00-51012.50%
GS240119C004200002023-12-08 2:22PM EST420.000.100.000.000.00-4012.50%
GS240119C004300002023-11-29 2:39PM EST430.000.050.000.000.00-20012.50%
GS240119C004400002023-11-14 12:06PM EST440.000.060.000.000.00-1012.50%
GS240119C004500002023-12-05 11:34AM EST450.000.020.000.000.00-176012.50%
GS240119C004600002023-12-08 3:42PM EST460.000.020.000.000.00-1012.50%
GS240119C004700002023-11-20 11:51AM EST470.000.030.000.000.00-1012.50%
GS240119C004800002023-10-31 12:58PM EST480.000.010.000.020.00-117732.03%
GS240119C004900002023-11-20 3:05PM EST490.000.020.000.000.00-1025.00%
GS240119C005000002023-11-17 1:33PM EST500.000.020.000.000.00-1025.00%
GS240119C005100002023-08-29 12:08PM EST510.000.050.000.080.00-1069642.97%
GS240119C005200002023-08-29 12:08PM EST520.000.030.000.080.00-206544.92%
GS240119C005300002023-08-11 8:30AM EST530.000.080.000.080.00-18546.88%
GS240119C005400002023-08-10 8:30AM EST540.000.070.000.090.00-166149.22%
GS240119C005500002023-09-18 10:09AM EST550.000.020.000.020.00-10012644.53%
GS240119C005600002023-08-14 8:30AM EST560.000.050.000.000.00-131625.00%
GS240119C005700002023-07-25 12:53PM EST570.000.020.000.030.00-114149.22%
GS240119C005800002023-07-26 10:32AM EST580.000.050.000.100.00-114753.13%
GS240119C006000002023-11-14 10:05AM EST600.000.020.000.000.00-4025.00%
GS240119C006200002023-10-10 2:24PM EST620.000.010.000.020.00-1180452.34%
Putsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GS240119P001450002023-11-28 2:42PM EST145.000.020.000.000.00-1050.00%
GS240119P001500002023-11-13 11:30AM EST150.000.020.000.000.00-100050.00%
GS240119P001550002023-11-13 3:28PM EST155.000.020.000.000.00-1050.00%
GS240119P001600002023-10-25 2:48PM EST160.000.080.000.020.00-11073.44%
GS240119P001650002023-11-10 10:36AM EST165.000.010.000.050.00-122776.56%
GS240119P001700002023-12-05 9:30AM EST170.000.010.000.000.00-1050.00%
GS240119P001750002023-11-02 8:30AM EST175.000.080.000.040.00-112369.53%
GS240119P001800002023-11-08 3:58PM EST180.000.050.000.070.00-2025370.31%
GS240119P001850002023-12-08 12:36PM EST185.000.010.000.000.00-1050.00%
GS240119P001900002023-11-14 9:54AM EST190.000.040.000.000.00-2025.00%
GS240119P001950002023-11-17 10:42AM EST195.000.040.000.000.00-10025.00%
GS240119P002000002023-12-05 12:08PM EST200.000.020.000.000.00-270025.00%
GS240119P002050002023-11-07 10:06AM EST205.000.120.000.060.00--1956.64%
GS240119P002100002023-11-29 2:21PM EST210.000.030.000.000.00-40025.00%
GS240119P002150002023-11-29 11:37AM EST215.000.040.000.000.00-35025.00%
GS240119P002200002023-11-27 2:53PM EST220.000.060.000.000.00-2025.00%
GS240119P002250002023-12-07 11:31AM EST225.000.050.000.000.00-25025.00%
GS240119P002300002023-11-24 10:33AM EST230.000.080.000.000.00-60025.00%
GS240119P002350002023-11-29 10:12AM EST235.000.090.000.000.00-1025.00%
GS240119P002400002023-12-05 1:29PM EST240.000.100.000.000.00-1025.00%
GS240119P002450002023-12-01 9:55AM EST245.000.120.000.000.00-25025.00%
GS240119P002500002023-12-08 3:15PM EST250.000.070.000.000.00-3025.00%
GS240119P002550002023-12-05 10:02AM EST255.000.160.000.000.00-1025.00%
GS240119P002600002023-12-07 3:54PM EST260.000.170.000.000.00-2025.00%
GS240119P002650002023-12-06 12:53PM EST265.000.210.000.000.00-1012.50%
GS240119P002700002023-12-08 3:50PM EST270.000.160.000.000.00-44012.50%
GS240119P002750002023-12-08 1:22PM EST275.000.250.000.000.00-28012.50%
GS240119P002800002023-12-06 1:36PM EST280.000.420.000.000.00-20012.50%
GS240119P002850002023-12-07 10:45AM EST285.000.520.000.000.00-5012.50%
GS240119P002900002023-12-08 2:12PM EST290.000.410.000.000.00-29012.50%
GS240119P002950002023-12-08 10:24AM EST295.000.590.000.000.00-3012.50%
GS240119P003000002023-12-08 3:54PM EST300.000.630.000.000.00-8012.50%
GS240119P003050002023-12-08 1:28PM EST305.000.860.000.000.00-3506.25%
GS240119P003100002023-12-08 3:56PM EST310.001.000.000.000.00-2606.25%
GS240119P003150002023-12-08 3:37PM EST315.001.250.000.000.00-1706.25%
GS240119P003200002023-12-08 3:52PM EST320.001.680.000.000.00-4506.25%
GS240119P003250002023-12-08 3:45PM EST325.002.130.000.000.00-4006.25%
GS240119P003300002023-12-08 3:56PM EST330.002.890.000.000.00-11803.13%
GS240119P003350002023-12-08 3:57PM EST335.003.850.000.000.00-7003.13%
GS240119P003400002023-12-08 3:58PM EST340.005.080.000.000.00-29101.56%
GS240119P003450002023-12-08 3:59PM EST345.006.570.000.000.00-8701.56%
GS240119P003500002023-12-08 3:50PM EST350.008.550.000.000.00-4400.20%
GS240119P003550002023-12-08 3:22PM EST355.0010.350.000.000.00-6200.00%
GS240119P003600002023-12-08 1:02PM EST360.0014.700.000.000.00-1500.00%
GS240119P003650002023-12-05 10:58AM EST365.0025.000.000.000.00-100.00%
GS240119P003700002023-12-08 3:56PM EST370.0020.950.000.000.00-1300.00%
GS240119P003750002023-12-07 1:02PM EST375.0032.100.000.000.00-200.00%
GS240119P003800002023-12-07 1:01PM EST380.0037.170.000.000.00-200.00%
GS240119P003850002023-09-25 1:42PM EST385.0057.3887.9089.900.00-20146.63%
GS240119P003900002023-12-08 2:34PM EST390.0038.500.000.000.00-32500.00%
GS240119P003950002023-09-21 2:26PM EST395.0063.1794.0096.850.00--0146.09%
GS240119P004000002023-12-08 2:34PM EST400.0048.000.000.000.00-7500.00%
GS240119P004100002023-12-07 3:09PM EST410.0066.000.000.000.00-3,65500.00%
GS240119P004150002023-07-20 10:03AM EST415.0068.8590.9593.500.00-11108.02%
GS240119P004200002023-11-29 3:28PM EST420.0078.650.000.000.00-18400.00%
GS240119P004300002023-12-06 2:37PM EST430.0086.450.000.000.00-1000.00%
GS240119P004400002023-12-01 3:51PM EST440.0091.520.000.000.00-300.00%
GS240119P004500002023-11-29 3:28PM EST450.00108.150.000.000.00-1,01800.00%
GS240119P004600002023-12-08 3:52PM EST460.00108.930.000.000.00-100.00%
GS240119P004700002023-12-08 3:52PM EST470.00118.950.000.000.00-100.00%
GS240119P004800002023-08-29 1:47PM EST480.00149.93153.35156.350.00-20134.78%
GS240119P004900002023-08-29 2:07PM EST490.00160.84163.60166.150.00-20139.06%
GS240119P005000002023-11-28 12:38PM EST500.00166.450.000.000.00-200.00%
GS240119P005100002023-08-29 1:22PM EST510.00180.39181.85185.850.00-110144.50%
GS240119P005200002023-11-28 12:36PM EST520.00186.020.000.000.00-200.00%
GS240119P005300002023-07-12 1:34PM EST530.00202.13189.05193.650.00-40117.19%
GS240119P005400002023-09-13 11:50AM EST540.00204.61229.50234.300.00-40198.61%
GS240119P005500002023-04-14 10:24AM EST550.00213.83228.30232.950.00-20175.81%
GS240119P005600002023-06-20 9:08AM EST560.00226.15205.95212.150.00-1088.28%
GS240119P005700002023-07-12 1:34PM EST570.00242.15227.30233.450.00-20126.34%
GS240119P005800002023-01-11 12:30PM EST580.00217.77207.95211.800.00-400.00%
GS240119P006000002023-11-29 2:52PM EST600.00257.500.000.000.00-300.00%
GS240119P006200002022-11-02 2:00PM EST620.00268.82237.75242.950.00-100.00%