Deutsche Märkte geschlossen

The Goldman Sachs Group, Inc. (GS)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
317,47-1,06 (-0,33%)
Ab 03:34PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GS240119C001450002023-03-01 10:52AM EDT145.00210.00174.55176.550.00-151557.25%
GS240119C001500002022-11-30 1:41PM EDT150.00228.50192.10199.050.00-614113.42%
GS240119C001550002022-08-01 10:33AM EDT155.00178.66178.65182.200.00-4090.26%
GS240119C001600002022-08-18 3:35PM EDT160.00195.43167.45172.000.00-21075.51%
GS240119C001650002022-10-31 3:23PM EDT165.00183.60219.25226.200.00-52174.60%
GS240119C001700002023-03-17 1:31PM EDT170.00141.55151.25153.250.00-16352.56%
GS240119C001750002023-03-28 1:38PM EDT175.00145.85146.65148.45-34.75-19.24%21051.37%
GS240119C001800002023-03-20 3:11PM EDT180.00134.60142.30143.550.00-1450.37%
GS240119C001850002022-06-16 1:56PM EDT185.00109.50114.85117.050.00-660.00%
GS240119C001900002023-03-17 1:31PM EDT190.00123.61133.40134.200.00-1849.45%
GS240119C001950002023-03-15 12:58PM EDT195.00117.91128.90129.850.00-81248.87%
GS240119C002000002023-03-17 3:23PM EDT200.00113.20124.50125.400.00-15348.02%
GS240119C002100002023-02-14 12:36PM EDT210.00163.93113.25116.050.00-103845.37%
GS240119C002200002023-03-17 12:21PM EDT220.0098.25107.45108.700.00-23745.96%
GS240119C002250002022-11-18 11:30AM EDT225.00163.28130.90133.650.00-11181.77%
GS240119C002300002023-03-24 11:05AM EDT230.0092.3099.1099.900.00-309043.84%
GS240119C002350002023-03-24 12:50PM EDT235.0091.3095.1095.800.00-2010343.16%
GS240119C002400002023-03-23 12:16PM EDT240.0093.2591.0591.850.00-447142.62%
GS240119C002450002023-03-24 2:01PM EDT245.0082.6087.0588.350.00-12542.58%
GS240119C002500002023-03-22 10:42AM EDT250.0084.2083.0584.250.00-112941.70%
GS240119C002600002023-03-01 1:44PM EDT260.00101.9275.5576.400.00-22740.20%
GS240119C002700002023-03-24 12:16PM EDT270.0064.6068.2569.200.00-118939.17%
GS240119C002800002023-03-28 11:03AM EDT280.0061.7561.2061.95-0.40-0.64%4756137.82%
GS240119C002900002023-03-20 2:55PM EDT290.0049.9554.5055.250.00-663336.74%
GS240119C003000002023-03-27 12:04PM EDT300.0050.0148.0548.900.00-741,13435.69%
GS240119C003100002023-03-27 9:33AM EDT310.0044.0042.2042.900.00-162434.66%
GS240119C003200002023-03-28 1:11PM EDT320.0036.2036.6037.25-2.00-5.24%131,80033.63%
GS240119C003300002023-03-28 11:24AM EDT330.0031.8531.5032.00-1.15-3.48%883232.62%
GS240119C003400002023-03-27 2:33PM EDT340.0028.1626.8027.300.00-5062131.75%
GS240119C003500002023-03-28 1:57PM EDT350.0022.0522.6523.00-1.85-7.74%31,05130.88%
GS240119C003600002023-03-28 12:38PM EDT360.0019.0018.9519.30-1.26-6.22%4473630.19%
GS240119C003700002023-03-28 3:09PM EDT370.0016.2015.7016.15-0.55-3.28%21,06529.65%
GS240119C003800002023-03-28 12:37PM EDT380.0013.0513.0013.35+0.45+3.57%71,31229.10%
GS240119C003900002023-03-28 2:06PM EDT390.0010.5210.6511.00-1.03-8.92%32,08228.65%
GS240119C004000002023-03-28 3:07PM EDT400.008.828.658.90-0.37-4.03%223,94828.12%
GS240119C004100002023-03-27 3:56PM EDT410.007.357.007.350.00-853027.92%
GS240119C004200002023-03-28 12:12PM EDT420.005.755.655.90-0.45-7.26%286627.52%
GS240119C004300002023-03-27 3:06PM EDT430.004.954.504.750.00-747227.24%
GS240119C004400002023-03-27 10:23AM EDT440.004.003.653.850.00-51,18027.07%
GS240119C004500002023-03-28 12:56PM EDT450.002.952.903.15-0.15-4.84%121,14227.00%
GS240119C004600002023-03-27 11:48AM EDT460.002.602.282.530.00-4035526.84%
GS240119C004700002023-03-28 11:47AM EDT470.001.941.882.03-0.07-3.48%122026.71%
GS240119C004800002023-03-23 12:35PM EDT480.001.531.501.640.00-116526.64%
GS240119C004900002023-03-28 9:42AM EDT490.001.401.221.34+0.22+18.64%119426.65%
GS240119C005000002023-03-28 12:02PM EDT500.001.000.921.09-0.02-1.96%1761426.64%
GS240119C005100002023-03-20 3:37PM EDT510.000.900.740.890.00-354026.65%
GS240119C005200002023-03-20 9:50AM EDT520.000.810.590.740.00-105526.73%
GS240119C005300002023-03-20 2:20PM EDT530.000.610.470.610.00-59926.80%
GS240119C005400002023-03-20 2:20PM EDT540.000.500.370.510.00-55626.91%
GS240119C005500002023-03-20 10:15AM EDT550.000.440.300.440.00-113827.11%
GS240119C005600002023-03-27 3:22PM EDT560.000.300.230.370.00-20633627.22%
GS240119C005700002023-03-13 2:30PM EDT570.000.470.180.320.00-114027.42%
GS240119C005800002023-03-16 1:12PM EDT580.000.320.140.280.00-513927.66%
GS240119C006000002023-03-28 9:41AM EDT600.000.150.110.160.00-124727.17%
GS240119C006200002023-03-27 11:12AM EDT620.000.180.040.170.00-178728.57%
Putsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GS240119P001450002023-03-28 1:05PM EDT145.001.701.601.74+0.06+3.66%11,37750.43%
GS240119P001500002023-03-28 1:43PM EDT150.001.901.801.94+0.04+2.15%15591749.95%
GS240119P001550002023-03-20 9:59AM EDT155.002.742.022.170.00-115849.14%
GS240119P001600002023-03-27 12:03PM EDT160.002.422.262.410.00-155148.30%
GS240119P001650002023-03-27 11:46AM EDT165.002.662.522.680.00-6212947.52%
GS240119P001700002023-03-28 11:47AM EDT170.002.852.802.96-0.10-3.39%4017146.72%
GS240119P001750002023-03-27 9:44AM EDT175.003.253.103.300.00-17646.05%
GS240119P001800002023-03-21 12:34PM EDT180.003.453.453.600.00-118645.17%
GS240119P001850002023-03-10 3:36PM EDT185.002.953.804.000.00-15744.54%
GS240119P001900002023-03-20 3:04PM EDT190.005.604.204.350.00-155943.69%
GS240119P001950002023-03-23 11:10AM EDT195.004.354.604.800.00-238743.05%
GS240119P002000002023-03-27 3:32PM EDT200.005.075.055.300.00-231,04542.44%
GS240119P002100002023-03-24 10:35AM EDT210.008.026.106.350.00-370141.12%
GS240119P002200002023-03-22 3:59PM EDT220.007.907.307.500.00-1075839.73%
GS240119P002250002023-03-27 12:19PM EDT225.008.157.958.200.00-3053639.15%
GS240119P002300002023-03-27 11:56AM EDT230.009.008.658.900.00-544138.50%
GS240119P002350002023-03-27 10:33AM EDT235.009.859.409.700.00-559337.93%
GS240119P002400002023-03-28 10:33AM EDT240.0010.4010.2510.55-0.05-0.48%1090137.36%
GS240119P002450002023-03-28 3:18PM EDT245.0011.4011.3011.400.00-3596336.72%
GS240119P002500002023-03-27 3:02PM EDT250.0012.0012.0512.350.00-121,22836.14%
GS240119P002600002023-03-27 10:56AM EDT260.0014.3514.1514.500.00-370135.06%
GS240119P002700002023-03-27 10:33AM EDT270.0017.0016.4016.850.00-492233.91%
GS240119P002800002023-03-28 2:37PM EDT280.0019.4519.0519.55+0.05+0.26%81,34632.82%
GS240119P002900002023-03-27 2:31PM EDT290.0021.9522.0522.550.00-2097931.71%
GS240119P003000002023-03-28 2:18PM EDT300.0026.1025.4025.80+0.70+2.76%1633,40730.50%
GS240119P003100002023-03-27 1:55PM EDT310.0029.5529.1029.550.00-182,29029.41%
GS240119P003200002023-03-28 12:45PM EDT320.0033.5733.3033.85+0.62+1.88%123,42128.44%
GS240119P003300002023-03-28 3:18PM EDT330.0038.1537.9538.25+0.05+0.13%41,88427.16%
GS240119P003400002023-03-28 3:18PM EDT340.0043.3043.1043.45+1.35+3.22%321,23226.15%
GS240119P003500002023-03-28 12:29PM EDT350.0049.2548.6549.65-4.60-8.54%62,21125.60%
GS240119P003600002023-03-24 3:03PM EDT360.0060.8554.8055.950.00-697924.68%
GS240119P003700002023-03-22 10:19AM EDT370.0061.5061.5562.300.00-71,70923.28%
GS240119P003800002023-03-21 3:59PM EDT380.0070.0068.7569.600.00-145022.29%
GS240119P003900002023-03-13 9:47AM EDT390.0077.9076.5577.250.00-125021.05%
GS240119P004000002023-03-23 11:59AM EDT400.0082.3084.8585.550.00-541,36319.98%
GS240119P004100002023-03-21 11:36AM EDT410.0092.4993.4594.050.00-181818.26%
GS240119P004200002023-03-17 3:52PM EDT420.00117.62102.40103.600.00-6719618.24%
GS240119P004300002023-03-16 2:37PM EDT430.00116.51111.35113.200.00-27117.91%
GS240119P004400002023-02-27 12:25PM EDT440.0080.15121.15122.900.00-98117.41%
GS240119P004500002023-03-23 12:28PM EDT450.00129.85130.80132.900.00-11918.40%
GS240119P004600002023-03-22 3:03PM EDT460.00142.95141.05143.250.00-662221.30%
GS240119P004700002023-03-14 2:13PM EDT470.00150.18151.05153.300.00-11822.53%
GS240119P004800002023-01-10 12:27PM EDT480.00125.65109.05110.900.00-850.00%
GS240119P004900002022-12-21 3:10PM EDT490.00140.20146.45150.600.00-100.00%
GS240119P005000002023-02-27 10:51AM EDT500.00134.87180.50184.450.00-1029.65%
GS240119P005100002022-10-03 2:39PM EDT510.00209.63154.85158.100.00-7200.00%
GS240119P005200002022-11-03 12:30PM EDT520.00173.46138.80141.650.00-200.00%
GS240119P005300002022-06-16 11:58AM EDT530.00248.62234.85240.500.00-2565.42%
GS240119P005400002022-10-10 1:47PM EDT540.00239.60176.45184.500.00-1900.00%
GS240119P005500002023-03-16 2:38PM EDT550.00235.99230.30235.200.00-4036.52%
GS240119P005600002023-01-13 10:59AM EDT560.00192.19188.00191.600.00-200.00%
GS240119P005700002023-03-14 9:46AM EDT570.00248.90249.00255.750.00-8039.73%
GS240119P005800002023-01-11 1:30PM EDT580.00217.77207.95211.800.00-400.00%
GS240119P006000002022-10-14 9:41AM EDT600.00290.87214.05218.300.00-200.00%
GS240119P006200002022-11-02 3:00PM EDT620.00268.82237.75242.950.00-100.00%