Deutsche Märkte geschlossen
Nikkei 225
27.518,25 +41,38 (+0,15%) Dow Jones 30
32.341,01 -91,07 (-0,28%) Bitcoin EUR
25.105,24 +126,18 (+0,51%) CMC Crypto 200
597,58 +354,90 (+146,24%) Nasdaq Compositive
11.686,74 -82,10 (-0,70%) S&P 500
3.963,23 -14,30 (-0,36%)
The Goldman Sachs Group, Inc. (GS)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:34PM EDT. Markt geöffnet.
Callsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240119C00145000 | 2023-03-01 10:52AM EDT | 145.00 | 210.00 | 174.55 | 176.55 | 0.00 | - | 15 | 15 | 57.25% |
| GS240119C00150000 | 2022-11-30 1:41PM EDT | 150.00 | 228.50 | 192.10 | 199.05 | 0.00 | - | 6 | 14 | 113.42% |
| GS240119C00155000 | 2022-08-01 10:33AM EDT | 155.00 | 178.66 | 178.65 | 182.20 | 0.00 | - | 4 | 0 | 90.26% |
| GS240119C00160000 | 2022-08-18 3:35PM EDT | 160.00 | 195.43 | 167.45 | 172.00 | 0.00 | - | 2 | 10 | 75.51% |
| GS240119C00165000 | 2022-10-31 3:23PM EDT | 165.00 | 183.60 | 219.25 | 226.20 | 0.00 | - | 5 | 2 | 174.60% |
| GS240119C00170000 | 2023-03-17 1:31PM EDT | 170.00 | 141.55 | 151.25 | 153.25 | 0.00 | - | 1 | 63 | 52.56% |
| GS240119C00175000 | 2023-03-28 1:38PM EDT | 175.00 | 145.85 | 146.65 | 148.45 | -34.75 | -19.24% | 2 | 10 | 51.37% |
| GS240119C00180000 | 2023-03-20 3:11PM EDT | 180.00 | 134.60 | 142.30 | 143.55 | 0.00 | - | 1 | 4 | 50.37% |
| GS240119C00185000 | 2022-06-16 1:56PM EDT | 185.00 | 109.50 | 114.85 | 117.05 | 0.00 | - | 6 | 6 | 0.00% |
| GS240119C00190000 | 2023-03-17 1:31PM EDT | 190.00 | 123.61 | 133.40 | 134.20 | 0.00 | - | 1 | 8 | 49.45% |
| GS240119C00195000 | 2023-03-15 12:58PM EDT | 195.00 | 117.91 | 128.90 | 129.85 | 0.00 | - | 8 | 12 | 48.87% |
| GS240119C00200000 | 2023-03-17 3:23PM EDT | 200.00 | 113.20 | 124.50 | 125.40 | 0.00 | - | 1 | 53 | 48.02% |
| GS240119C00210000 | 2023-02-14 12:36PM EDT | 210.00 | 163.93 | 113.25 | 116.05 | 0.00 | - | 10 | 38 | 45.37% |
| GS240119C00220000 | 2023-03-17 12:21PM EDT | 220.00 | 98.25 | 107.45 | 108.70 | 0.00 | - | 2 | 37 | 45.96% |
| GS240119C00225000 | 2022-11-18 11:30AM EDT | 225.00 | 163.28 | 130.90 | 133.65 | 0.00 | - | 1 | 11 | 81.77% |
| GS240119C00230000 | 2023-03-24 11:05AM EDT | 230.00 | 92.30 | 99.10 | 99.90 | 0.00 | - | 30 | 90 | 43.84% |
| GS240119C00235000 | 2023-03-24 12:50PM EDT | 235.00 | 91.30 | 95.10 | 95.80 | 0.00 | - | 20 | 103 | 43.16% |
| GS240119C00240000 | 2023-03-23 12:16PM EDT | 240.00 | 93.25 | 91.05 | 91.85 | 0.00 | - | 44 | 71 | 42.62% |
| GS240119C00245000 | 2023-03-24 2:01PM EDT | 245.00 | 82.60 | 87.05 | 88.35 | 0.00 | - | 1 | 25 | 42.58% |
| GS240119C00250000 | 2023-03-22 10:42AM EDT | 250.00 | 84.20 | 83.05 | 84.25 | 0.00 | - | 1 | 129 | 41.70% |
| GS240119C00260000 | 2023-03-01 1:44PM EDT | 260.00 | 101.92 | 75.55 | 76.40 | 0.00 | - | 2 | 27 | 40.20% |
| GS240119C00270000 | 2023-03-24 12:16PM EDT | 270.00 | 64.60 | 68.25 | 69.20 | 0.00 | - | 1 | 189 | 39.17% |
| GS240119C00280000 | 2023-03-28 11:03AM EDT | 280.00 | 61.75 | 61.20 | 61.95 | -0.40 | -0.64% | 47 | 561 | 37.82% |
| GS240119C00290000 | 2023-03-20 2:55PM EDT | 290.00 | 49.95 | 54.50 | 55.25 | 0.00 | - | 6 | 633 | 36.74% |
| GS240119C00300000 | 2023-03-27 12:04PM EDT | 300.00 | 50.01 | 48.05 | 48.90 | 0.00 | - | 74 | 1,134 | 35.69% |
| GS240119C00310000 | 2023-03-27 9:33AM EDT | 310.00 | 44.00 | 42.20 | 42.90 | 0.00 | - | 1 | 624 | 34.66% |
| GS240119C00320000 | 2023-03-28 1:11PM EDT | 320.00 | 36.20 | 36.60 | 37.25 | -2.00 | -5.24% | 13 | 1,800 | 33.63% |
| GS240119C00330000 | 2023-03-28 11:24AM EDT | 330.00 | 31.85 | 31.50 | 32.00 | -1.15 | -3.48% | 8 | 832 | 32.62% |
| GS240119C00340000 | 2023-03-27 2:33PM EDT | 340.00 | 28.16 | 26.80 | 27.30 | 0.00 | - | 50 | 621 | 31.75% |
| GS240119C00350000 | 2023-03-28 1:57PM EDT | 350.00 | 22.05 | 22.65 | 23.00 | -1.85 | -7.74% | 3 | 1,051 | 30.88% |
| GS240119C00360000 | 2023-03-28 12:38PM EDT | 360.00 | 19.00 | 18.95 | 19.30 | -1.26 | -6.22% | 44 | 736 | 30.19% |
| GS240119C00370000 | 2023-03-28 3:09PM EDT | 370.00 | 16.20 | 15.70 | 16.15 | -0.55 | -3.28% | 2 | 1,065 | 29.65% |
| GS240119C00380000 | 2023-03-28 12:37PM EDT | 380.00 | 13.05 | 13.00 | 13.35 | +0.45 | +3.57% | 7 | 1,312 | 29.10% |
| GS240119C00390000 | 2023-03-28 2:06PM EDT | 390.00 | 10.52 | 10.65 | 11.00 | -1.03 | -8.92% | 3 | 2,082 | 28.65% |
| GS240119C00400000 | 2023-03-28 3:07PM EDT | 400.00 | 8.82 | 8.65 | 8.90 | -0.37 | -4.03% | 22 | 3,948 | 28.12% |
| GS240119C00410000 | 2023-03-27 3:56PM EDT | 410.00 | 7.35 | 7.00 | 7.35 | 0.00 | - | 8 | 530 | 27.92% |
| GS240119C00420000 | 2023-03-28 12:12PM EDT | 420.00 | 5.75 | 5.65 | 5.90 | -0.45 | -7.26% | 2 | 866 | 27.52% |
| GS240119C00430000 | 2023-03-27 3:06PM EDT | 430.00 | 4.95 | 4.50 | 4.75 | 0.00 | - | 7 | 472 | 27.24% |
| GS240119C00440000 | 2023-03-27 10:23AM EDT | 440.00 | 4.00 | 3.65 | 3.85 | 0.00 | - | 5 | 1,180 | 27.07% |
| GS240119C00450000 | 2023-03-28 12:56PM EDT | 450.00 | 2.95 | 2.90 | 3.15 | -0.15 | -4.84% | 12 | 1,142 | 27.00% |
| GS240119C00460000 | 2023-03-27 11:48AM EDT | 460.00 | 2.60 | 2.28 | 2.53 | 0.00 | - | 40 | 355 | 26.84% |
| GS240119C00470000 | 2023-03-28 11:47AM EDT | 470.00 | 1.94 | 1.88 | 2.03 | -0.07 | -3.48% | 1 | 220 | 26.71% |
| GS240119C00480000 | 2023-03-23 12:35PM EDT | 480.00 | 1.53 | 1.50 | 1.64 | 0.00 | - | 1 | 165 | 26.64% |
| GS240119C00490000 | 2023-03-28 9:42AM EDT | 490.00 | 1.40 | 1.22 | 1.34 | +0.22 | +18.64% | 1 | 194 | 26.65% |
| GS240119C00500000 | 2023-03-28 12:02PM EDT | 500.00 | 1.00 | 0.92 | 1.09 | -0.02 | -1.96% | 17 | 614 | 26.64% |
| GS240119C00510000 | 2023-03-20 3:37PM EDT | 510.00 | 0.90 | 0.74 | 0.89 | 0.00 | - | 3 | 540 | 26.65% |
| GS240119C00520000 | 2023-03-20 9:50AM EDT | 520.00 | 0.81 | 0.59 | 0.74 | 0.00 | - | 10 | 55 | 26.73% |
| GS240119C00530000 | 2023-03-20 2:20PM EDT | 530.00 | 0.61 | 0.47 | 0.61 | 0.00 | - | 5 | 99 | 26.80% |
| GS240119C00540000 | 2023-03-20 2:20PM EDT | 540.00 | 0.50 | 0.37 | 0.51 | 0.00 | - | 5 | 56 | 26.91% |
| GS240119C00550000 | 2023-03-20 10:15AM EDT | 550.00 | 0.44 | 0.30 | 0.44 | 0.00 | - | 1 | 138 | 27.11% |
| GS240119C00560000 | 2023-03-27 3:22PM EDT | 560.00 | 0.30 | 0.23 | 0.37 | 0.00 | - | 206 | 336 | 27.22% |
| GS240119C00570000 | 2023-03-13 2:30PM EDT | 570.00 | 0.47 | 0.18 | 0.32 | 0.00 | - | 1 | 140 | 27.42% |
| GS240119C00580000 | 2023-03-16 1:12PM EDT | 580.00 | 0.32 | 0.14 | 0.28 | 0.00 | - | 5 | 139 | 27.66% |
| GS240119C00600000 | 2023-03-28 9:41AM EDT | 600.00 | 0.15 | 0.11 | 0.16 | 0.00 | - | 1 | 247 | 27.17% |
| GS240119C00620000 | 2023-03-27 11:12AM EDT | 620.00 | 0.18 | 0.04 | 0.17 | 0.00 | - | 1 | 787 | 28.57% |
Putsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240119P00145000 | 2023-03-28 1:05PM EDT | 145.00 | 1.70 | 1.60 | 1.74 | +0.06 | +3.66% | 1 | 1,377 | 50.43% |
| GS240119P00150000 | 2023-03-28 1:43PM EDT | 150.00 | 1.90 | 1.80 | 1.94 | +0.04 | +2.15% | 155 | 917 | 49.95% |
| GS240119P00155000 | 2023-03-20 9:59AM EDT | 155.00 | 2.74 | 2.02 | 2.17 | 0.00 | - | 1 | 158 | 49.14% |
| GS240119P00160000 | 2023-03-27 12:03PM EDT | 160.00 | 2.42 | 2.26 | 2.41 | 0.00 | - | 1 | 551 | 48.30% |
| GS240119P00165000 | 2023-03-27 11:46AM EDT | 165.00 | 2.66 | 2.52 | 2.68 | 0.00 | - | 62 | 129 | 47.52% |
| GS240119P00170000 | 2023-03-28 11:47AM EDT | 170.00 | 2.85 | 2.80 | 2.96 | -0.10 | -3.39% | 40 | 171 | 46.72% |
| GS240119P00175000 | 2023-03-27 9:44AM EDT | 175.00 | 3.25 | 3.10 | 3.30 | 0.00 | - | 1 | 76 | 46.05% |
| GS240119P00180000 | 2023-03-21 12:34PM EDT | 180.00 | 3.45 | 3.45 | 3.60 | 0.00 | - | 1 | 186 | 45.17% |
| GS240119P00185000 | 2023-03-10 3:36PM EDT | 185.00 | 2.95 | 3.80 | 4.00 | 0.00 | - | 1 | 57 | 44.54% |
| GS240119P00190000 | 2023-03-20 3:04PM EDT | 190.00 | 5.60 | 4.20 | 4.35 | 0.00 | - | 1 | 559 | 43.69% |
| GS240119P00195000 | 2023-03-23 11:10AM EDT | 195.00 | 4.35 | 4.60 | 4.80 | 0.00 | - | 2 | 387 | 43.05% |
| GS240119P00200000 | 2023-03-27 3:32PM EDT | 200.00 | 5.07 | 5.05 | 5.30 | 0.00 | - | 23 | 1,045 | 42.44% |
| GS240119P00210000 | 2023-03-24 10:35AM EDT | 210.00 | 8.02 | 6.10 | 6.35 | 0.00 | - | 3 | 701 | 41.12% |
| GS240119P00220000 | 2023-03-22 3:59PM EDT | 220.00 | 7.90 | 7.30 | 7.50 | 0.00 | - | 10 | 758 | 39.73% |
| GS240119P00225000 | 2023-03-27 12:19PM EDT | 225.00 | 8.15 | 7.95 | 8.20 | 0.00 | - | 30 | 536 | 39.15% |
| GS240119P00230000 | 2023-03-27 11:56AM EDT | 230.00 | 9.00 | 8.65 | 8.90 | 0.00 | - | 5 | 441 | 38.50% |
| GS240119P00235000 | 2023-03-27 10:33AM EDT | 235.00 | 9.85 | 9.40 | 9.70 | 0.00 | - | 5 | 593 | 37.93% |
| GS240119P00240000 | 2023-03-28 10:33AM EDT | 240.00 | 10.40 | 10.25 | 10.55 | -0.05 | -0.48% | 10 | 901 | 37.36% |
| GS240119P00245000 | 2023-03-28 3:18PM EDT | 245.00 | 11.40 | 11.30 | 11.40 | 0.00 | - | 35 | 963 | 36.72% |
| GS240119P00250000 | 2023-03-27 3:02PM EDT | 250.00 | 12.00 | 12.05 | 12.35 | 0.00 | - | 12 | 1,228 | 36.14% |
| GS240119P00260000 | 2023-03-27 10:56AM EDT | 260.00 | 14.35 | 14.15 | 14.50 | 0.00 | - | 3 | 701 | 35.06% |
| GS240119P00270000 | 2023-03-27 10:33AM EDT | 270.00 | 17.00 | 16.40 | 16.85 | 0.00 | - | 4 | 922 | 33.91% |
| GS240119P00280000 | 2023-03-28 2:37PM EDT | 280.00 | 19.45 | 19.05 | 19.55 | +0.05 | +0.26% | 8 | 1,346 | 32.82% |
| GS240119P00290000 | 2023-03-27 2:31PM EDT | 290.00 | 21.95 | 22.05 | 22.55 | 0.00 | - | 20 | 979 | 31.71% |
| GS240119P00300000 | 2023-03-28 2:18PM EDT | 300.00 | 26.10 | 25.40 | 25.80 | +0.70 | +2.76% | 163 | 3,407 | 30.50% |
| GS240119P00310000 | 2023-03-27 1:55PM EDT | 310.00 | 29.55 | 29.10 | 29.55 | 0.00 | - | 18 | 2,290 | 29.41% |
| GS240119P00320000 | 2023-03-28 12:45PM EDT | 320.00 | 33.57 | 33.30 | 33.85 | +0.62 | +1.88% | 12 | 3,421 | 28.44% |
| GS240119P00330000 | 2023-03-28 3:18PM EDT | 330.00 | 38.15 | 37.95 | 38.25 | +0.05 | +0.13% | 4 | 1,884 | 27.16% |
| GS240119P00340000 | 2023-03-28 3:18PM EDT | 340.00 | 43.30 | 43.10 | 43.45 | +1.35 | +3.22% | 32 | 1,232 | 26.15% |
| GS240119P00350000 | 2023-03-28 12:29PM EDT | 350.00 | 49.25 | 48.65 | 49.65 | -4.60 | -8.54% | 6 | 2,211 | 25.60% |
| GS240119P00360000 | 2023-03-24 3:03PM EDT | 360.00 | 60.85 | 54.80 | 55.95 | 0.00 | - | 6 | 979 | 24.68% |
| GS240119P00370000 | 2023-03-22 10:19AM EDT | 370.00 | 61.50 | 61.55 | 62.30 | 0.00 | - | 7 | 1,709 | 23.28% |
| GS240119P00380000 | 2023-03-21 3:59PM EDT | 380.00 | 70.00 | 68.75 | 69.60 | 0.00 | - | 1 | 450 | 22.29% |
| GS240119P00390000 | 2023-03-13 9:47AM EDT | 390.00 | 77.90 | 76.55 | 77.25 | 0.00 | - | 1 | 250 | 21.05% |
| GS240119P00400000 | 2023-03-23 11:59AM EDT | 400.00 | 82.30 | 84.85 | 85.55 | 0.00 | - | 54 | 1,363 | 19.98% |
| GS240119P00410000 | 2023-03-21 11:36AM EDT | 410.00 | 92.49 | 93.45 | 94.05 | 0.00 | - | 1 | 818 | 18.26% |
| GS240119P00420000 | 2023-03-17 3:52PM EDT | 420.00 | 117.62 | 102.40 | 103.60 | 0.00 | - | 67 | 196 | 18.24% |
| GS240119P00430000 | 2023-03-16 2:37PM EDT | 430.00 | 116.51 | 111.35 | 113.20 | 0.00 | - | 2 | 71 | 17.91% |
| GS240119P00440000 | 2023-02-27 12:25PM EDT | 440.00 | 80.15 | 121.15 | 122.90 | 0.00 | - | 98 | 1 | 17.41% |
| GS240119P00450000 | 2023-03-23 12:28PM EDT | 450.00 | 129.85 | 130.80 | 132.90 | 0.00 | - | 1 | 19 | 18.40% |
| GS240119P00460000 | 2023-03-22 3:03PM EDT | 460.00 | 142.95 | 141.05 | 143.25 | 0.00 | - | 66 | 22 | 21.30% |
| GS240119P00470000 | 2023-03-14 2:13PM EDT | 470.00 | 150.18 | 151.05 | 153.30 | 0.00 | - | 1 | 18 | 22.53% |
| GS240119P00480000 | 2023-01-10 12:27PM EDT | 480.00 | 125.65 | 109.05 | 110.90 | 0.00 | - | 8 | 5 | 0.00% |
| GS240119P00490000 | 2022-12-21 3:10PM EDT | 490.00 | 140.20 | 146.45 | 150.60 | 0.00 | - | 1 | 0 | 0.00% |
| GS240119P00500000 | 2023-02-27 10:51AM EDT | 500.00 | 134.87 | 180.50 | 184.45 | 0.00 | - | 1 | 0 | 29.65% |
| GS240119P00510000 | 2022-10-03 2:39PM EDT | 510.00 | 209.63 | 154.85 | 158.10 | 0.00 | - | 72 | 0 | 0.00% |
| GS240119P00520000 | 2022-11-03 12:30PM EDT | 520.00 | 173.46 | 138.80 | 141.65 | 0.00 | - | 2 | 0 | 0.00% |
| GS240119P00530000 | 2022-06-16 11:58AM EDT | 530.00 | 248.62 | 234.85 | 240.50 | 0.00 | - | 2 | 5 | 65.42% |
| GS240119P00540000 | 2022-10-10 1:47PM EDT | 540.00 | 239.60 | 176.45 | 184.50 | 0.00 | - | 19 | 0 | 0.00% |
| GS240119P00550000 | 2023-03-16 2:38PM EDT | 550.00 | 235.99 | 230.30 | 235.20 | 0.00 | - | 4 | 0 | 36.52% |
| GS240119P00560000 | 2023-01-13 10:59AM EDT | 560.00 | 192.19 | 188.00 | 191.60 | 0.00 | - | 2 | 0 | 0.00% |
| GS240119P00570000 | 2023-03-14 9:46AM EDT | 570.00 | 248.90 | 249.00 | 255.75 | 0.00 | - | 8 | 0 | 39.73% |
| GS240119P00580000 | 2023-01-11 1:30PM EDT | 580.00 | 217.77 | 207.95 | 211.80 | 0.00 | - | 4 | 0 | 0.00% |
| GS240119P00600000 | 2022-10-14 9:41AM EDT | 600.00 | 290.87 | 214.05 | 218.30 | 0.00 | - | 2 | 0 | 0.00% |
| GS240119P00620000 | 2022-11-02 3:00PM EDT | 620.00 | 268.82 | 237.75 | 242.95 | 0.00 | - | 1 | 0 | 0.00% |
