Deutsche Märkte geschlossen
Nikkei 225
27.518,25 +41,38 (+0,15%) Dow Jones 30
32.367,96 -64,12 (-0,20%) Bitcoin EUR
25.250,14 +257,07 (+1,03%) CMC Crypto 200
600,30 +357,62 (+147,36%) Nasdaq Compositive
11.683,76 -85,08 (-0,72%) S&P 500
3.963,91 -13,62 (-0,34%)
The Goldman Sachs Group, Inc. (GS)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:03PM EDT. Markt geöffnet.
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240621C00145000 | 2023-03-10 3:42PM EDT | 145.00 | 187.60 | 171.00 | 181.00 | 0.00 | - | 1 | 1 | 59.60% |
| GS240621C00150000 | 2022-10-28 3:02PM EDT | 150.00 | 195.00 | 234.85 | 243.00 | 0.00 | - | 1 | 1 | 158.30% |
| GS240621C00155000 | 2022-09-20 10:43AM EDT | 155.00 | 170.75 | 161.85 | 165.95 | 0.00 | - | - | 1 | 42.57% |
| GS240621C00160000 | 2022-09-20 10:42AM EDT | 160.00 | 166.85 | 157.70 | 161.70 | 0.00 | - | - | 1 | 43.20% |
| GS240621C00165000 | 2023-03-13 10:03AM EDT | 165.00 | 163.55 | 154.40 | 161.50 | 0.00 | - | 4 | 0 | 52.36% |
| GS240621C00175000 | 2022-09-27 11:06AM EDT | 175.00 | 129.88 | 169.85 | 174.35 | 0.00 | - | 11 | 0 | 78.98% |
| GS240621C00180000 | 2022-08-29 1:44PM EDT | 180.00 | 159.93 | 129.50 | 132.25 | 0.00 | - | 2 | 2 | 0.00% |
| GS240621C00190000 | 2023-01-18 4:53PM EDT | 190.00 | 163.00 | 177.80 | 184.05 | 0.00 | - | 1 | 0 | 99.75% |
| GS240621C00195000 | 2023-03-22 9:59AM EDT | 195.00 | 132.00 | 129.35 | 134.80 | 0.00 | - | 1 | 0 | 46.64% |
| GS240621C00200000 | 2022-11-15 3:03PM EDT | 200.00 | 188.85 | 156.70 | 161.40 | 0.00 | - | 1 | 3 | 80.19% |
| GS240621C00210000 | 2023-03-27 10:57AM EDT | 210.00 | 121.65 | 116.95 | 122.40 | 0.00 | - | 5 | 18 | 44.80% |
| GS240621C00220000 | 2023-03-21 10:41AM EDT | 220.00 | 112.95 | 109.15 | 114.20 | 0.00 | - | 2 | 10 | 43.45% |
| GS240621C00230000 | 2023-03-13 10:11AM EDT | 230.00 | 110.40 | 101.65 | 106.05 | 0.00 | - | 4 | 4 | 42.02% |
| GS240621C00240000 | 2023-03-14 11:29AM EDT | 240.00 | 100.95 | 93.70 | 98.75 | 0.00 | - | 10 | 12 | 41.31% |
| GS240621C00250000 | 2023-03-17 9:30AM EDT | 250.00 | 85.41 | 86.40 | 91.35 | 0.00 | - | 2 | 33 | 40.30% |
| GS240621C00260000 | 2023-03-13 9:56AM EDT | 260.00 | 87.40 | 78.95 | 84.45 | 0.00 | - | 4 | 8 | 39.55% |
| GS240621C00270000 | 2023-03-20 3:33PM EDT | 270.00 | 70.30 | 72.10 | 77.55 | 0.00 | - | 3 | 23 | 38.59% |
| GS240621C00280000 | 2023-03-16 10:16AM EDT | 280.00 | 61.46 | 66.00 | 70.50 | 0.00 | - | 1 | 12 | 37.34% |
| GS240621C00285000 | 2023-03-15 3:50PM EDT | 285.00 | 61.95 | 62.50 | 67.50 | 0.00 | - | 4 | 247 | 37.06% |
| GS240621C00290000 | 2023-03-15 2:29PM EDT | 290.00 | 58.40 | 59.65 | 64.25 | 0.00 | - | 1 | 57 | 36.54% |
| GS240621C00295000 | 2023-03-15 9:30AM EDT | 295.00 | 55.00 | 57.75 | 61.00 | 0.00 | - | 1 | 175 | 35.97% |
| GS240621C00300000 | 2023-03-22 10:50AM EDT | 300.00 | 56.95 | 53.55 | 58.20 | 0.00 | - | 2 | 25 | 35.70% |
| GS240621C00305000 | 2023-03-15 2:59PM EDT | 305.00 | 51.00 | 50.95 | 55.25 | 0.00 | - | 5 | 32 | 35.25% |
| GS240621C00310000 | 2023-03-27 3:06PM EDT | 310.00 | 52.20 | 47.75 | 52.70 | 0.00 | - | 18 | 75 | 35.06% |
| GS240621C00315000 | 2023-03-28 11:55AM EDT | 315.00 | 48.20 | 45.30 | 49.90 | -0.65 | -1.33% | 1 | 14 | 34.62% |
| GS240621C00320000 | 2023-03-27 2:48PM EDT | 320.00 | 47.40 | 42.55 | 47.30 | 0.00 | - | 4 | 495 | 34.28% |
| GS240621C00330000 | 2023-03-27 3:42PM EDT | 330.00 | 41.15 | 37.75 | 42.25 | 0.00 | - | 4 | 726 | 33.55% |
| GS240621C00340000 | 2023-03-24 2:12PM EDT | 340.00 | 33.75 | 34.05 | 37.75 | 0.00 | - | 2 | 25 | 33.00% |
| GS240621C00350000 | 2023-03-27 12:21PM EDT | 350.00 | 32.50 | 29.65 | 33.60 | 0.00 | - | 10 | 768 | 32.49% |
| GS240621C00360000 | 2023-03-28 12:57PM EDT | 360.00 | 26.80 | 25.85 | 29.50 | +0.60 | +2.29% | 16 | 381 | 31.80% |
| GS240621C00370000 | 2023-03-28 2:42PM EDT | 370.00 | 23.40 | 21.60 | 26.05 | -0.50 | -2.09% | 6 | 645 | 31.37% |
| GS240621C00380000 | 2023-03-28 12:37PM EDT | 380.00 | 19.86 | 18.55 | 22.75 | +1.28 | +6.89% | 5 | 213 | 30.84% |
| GS240621C00390000 | 2023-03-28 12:23PM EDT | 390.00 | 17.40 | 15.65 | 20.00 | -1.14 | -6.15% | 6 | 105 | 30.51% |
| GS240621C00400000 | 2023-03-28 1:34PM EDT | 400.00 | 14.78 | 13.65 | 15.30 | -1.22 | -7.63% | 10 | 437 | 28.39% |
| GS240621C00410000 | 2023-03-22 1:21PM EDT | 410.00 | 13.00 | 11.40 | 14.90 | 0.00 | - | 1 | 57 | 29.58% |
| GS240621C00420000 | 2023-03-23 11:28AM EDT | 420.00 | 11.43 | 9.75 | 12.90 | 0.00 | - | 1 | 66 | 29.26% |
| GS240621C00430000 | 2023-03-24 2:15PM EDT | 430.00 | 9.15 | 7.75 | 9.65 | 0.00 | - | 2 | 188 | 27.53% |
| GS240621C00440000 | 2023-03-28 12:16PM EDT | 440.00 | 7.66 | 6.75 | 9.55 | -0.54 | -6.59% | 2 | 903 | 28.68% |
| GS240621C00450000 | 2023-03-28 2:16PM EDT | 450.00 | 6.29 | 5.40 | 8.10 | -0.21 | -3.23% | 19 | 162 | 28.32% |
| GS240621C00460000 | 2023-03-24 2:34PM EDT | 460.00 | 5.25 | 4.40 | 7.05 | 0.00 | - | 8 | 24 | 28.24% |
| GS240621C00470000 | 2023-03-28 12:19PM EDT | 470.00 | 4.45 | 3.65 | 5.95 | +0.05 | +1.14% | 4 | 312 | 27.93% |
| GS240621C00480000 | 2023-03-10 2:49PM EDT | 480.00 | 5.98 | 2.87 | 5.20 | 0.00 | - | 1 | 75 | 27.92% |
| GS240621C00490000 | 2023-03-09 4:58PM EDT | 490.00 | 6.75 | 2.39 | 4.15 | 0.00 | - | 65 | 191 | 27.30% |
| GS240621C00500000 | 2023-03-21 9:30AM EDT | 500.00 | 3.08 | 1.86 | 3.80 | 0.00 | - | 8 | 78 | 27.63% |
| GS240621C00520000 | 2023-03-21 2:21PM EDT | 520.00 | 1.83 | 1.55 | 2.84 | 0.00 | - | 1 | 71 | 27.53% |
| GS240621C00540000 | 2023-03-15 10:18AM EDT | 540.00 | 1.29 | 0.71 | 2.13 | 0.00 | - | 6 | 38 | 27.48% |
| GS240621C00560000 | 2023-03-24 3:17PM EDT | 560.00 | 0.80 | 0.42 | 1.61 | 0.00 | - | 6 | 26 | 27.48% |
| GS240621C00580000 | 2023-03-24 2:04PM EDT | 580.00 | 0.77 | 0.40 | 1.24 | 0.00 | - | 2 | 167 | 27.57% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240621P00145000 | 2023-03-28 1:57PM EDT | 145.00 | 3.38 | 2.27 | 3.70 | +0.15 | +4.64% | 27 | 1,831 | 48.63% |
| GS240621P00150000 | 2023-03-28 12:02PM EDT | 150.00 | 3.45 | 2.53 | 3.80 | -0.05 | -1.43% | 92 | 618 | 47.11% |
| GS240621P00155000 | 2023-03-23 10:22AM EDT | 155.00 | 3.60 | 2.91 | 5.00 | 0.00 | - | 1 | 186 | 48.58% |
| GS240621P00160000 | 2023-03-23 1:13PM EDT | 160.00 | 4.10 | 3.40 | 5.30 | 0.00 | - | 1 | 36 | 47.50% |
| GS240621P00165000 | 2023-03-01 3:02PM EDT | 165.00 | 2.38 | 3.65 | 5.80 | 0.00 | - | 2 | 4 | 46.86% |
| GS240621P00170000 | 2023-03-28 2:47PM EDT | 170.00 | 4.90 | 4.15 | 5.30 | -1.30 | -20.97% | 2 | 6 | 43.99% |
| GS240621P00175000 | 2023-03-17 11:23AM EDT | 175.00 | 6.70 | 4.55 | 6.70 | 0.00 | - | 1 | 17 | 45.24% |
| GS240621P00180000 | 2023-03-13 3:39PM EDT | 180.00 | 6.00 | 5.20 | 6.95 | 0.00 | - | 4 | 9 | 44.00% |
| GS240621P00185000 | 2023-03-01 1:26PM EDT | 185.00 | 3.30 | 5.60 | 7.55 | 0.00 | - | 2 | 198 | 43.41% |
| GS240621P00190000 | 2023-03-24 2:15PM EDT | 190.00 | 8.15 | 5.75 | 8.30 | 0.00 | - | 2 | 2,066 | 43.01% |
| GS240621P00195000 | 2023-03-24 2:12PM EDT | 195.00 | 8.85 | 6.40 | 9.00 | 0.00 | - | 2 | 107 | 42.47% |
| GS240621P00200000 | 2023-03-24 2:12PM EDT | 200.00 | 9.60 | 7.10 | 9.50 | 0.00 | - | 2 | 525 | 41.57% |
| GS240621P00210000 | 2023-03-21 10:00AM EDT | 210.00 | 9.65 | 8.35 | 10.75 | 0.00 | - | 7 | 176 | 40.05% |
| GS240621P00220000 | 2023-03-21 10:06AM EDT | 220.00 | 11.10 | 9.55 | 12.55 | 0.00 | - | 3 | 23 | 39.11% |
| GS240621P00230000 | 2023-03-28 1:57PM EDT | 230.00 | 12.94 | 11.40 | 14.15 | +0.11 | +0.86% | 9 | 292 | 37.73% |
| GS240621P00240000 | 2023-03-21 10:07AM EDT | 240.00 | 15.05 | 13.05 | 15.30 | 0.00 | - | 13 | 49 | 35.73% |
| GS240621P00250000 | 2023-03-24 9:30AM EDT | 250.00 | 19.05 | 15.25 | 18.25 | 0.00 | - | 1 | 50 | 35.45% |
| GS240621P00260000 | 2023-03-24 2:10PM EDT | 260.00 | 22.25 | 17.60 | 20.75 | 0.00 | - | 2 | 140 | 34.46% |
| GS240621P00270000 | 2023-03-24 2:12PM EDT | 270.00 | 25.20 | 20.20 | 22.35 | 0.00 | - | 3 | 56 | 32.49% |
| GS240621P00280000 | 2023-03-24 2:10PM EDT | 280.00 | 28.55 | 23.05 | 26.40 | 0.00 | - | 2 | 282 | 32.43% |
| GS240621P00285000 | 2023-03-28 10:34AM EDT | 285.00 | 26.60 | 25.10 | 27.70 | +11.40 | +75.00% | 21 | 22 | 31.71% |
| GS240621P00290000 | 2023-03-17 10:42AM EDT | 290.00 | 33.48 | 26.25 | 29.80 | 0.00 | - | 12 | 141 | 31.57% |
| GS240621P00295000 | 2023-03-17 3:54PM EDT | 295.00 | 37.82 | 28.05 | 31.45 | 0.00 | - | 3 | 29 | 31.02% |
| GS240621P00300000 | 2023-03-24 2:05PM EDT | 300.00 | 36.15 | 30.10 | 33.25 | 0.00 | - | 2 | 595 | 30.53% |
| GS240621P00305000 | 2023-03-14 9:43AM EDT | 305.00 | 32.13 | 32.70 | 35.30 | 0.00 | - | 6 | 351 | 30.16% |
| GS240621P00310000 | 2023-03-14 1:41PM EDT | 310.00 | 34.91 | 34.60 | 37.30 | 0.00 | - | 1 | 53 | 29.70% |
| GS240621P00315000 | 2023-03-28 11:55AM EDT | 315.00 | 37.90 | 36.45 | 39.65 | +0.15 | +0.40% | 1 | 256 | 29.43% |
| GS240621P00320000 | 2023-03-17 11:56AM EDT | 320.00 | 48.85 | 38.90 | 41.60 | 0.00 | - | 2 | 445 | 28.81% |
| GS240621P00330000 | 2023-03-22 11:08AM EDT | 330.00 | 44.45 | 43.35 | 46.65 | 0.00 | - | 124 | 283 | 28.21% |
| GS240621P00340000 | 2023-03-22 10:51AM EDT | 340.00 | 49.00 | 47.45 | 51.80 | 0.00 | - | 2 | 277 | 27.42% |
| GS240621P00350000 | 2023-03-28 12:45PM EDT | 350.00 | 55.04 | 53.05 | 57.35 | +1.39 | +2.59% | 19 | 1,760 | 26.65% |
| GS240621P00360000 | 2023-03-22 10:51AM EDT | 360.00 | 60.10 | 58.65 | 63.40 | 0.00 | - | 2 | 597 | 25.97% |
| GS240621P00370000 | 2023-03-14 10:11AM EDT | 370.00 | 65.64 | 65.05 | 69.60 | 0.00 | - | 2 | 106 | 25.11% |
| GS240621P00380000 | 2023-03-20 12:34PM EDT | 380.00 | 82.10 | 71.90 | 76.20 | 0.00 | - | 1 | 41 | 24.25% |
| GS240621P00390000 | 2023-03-21 11:14AM EDT | 390.00 | 80.80 | 80.50 | 85.50 | 0.00 | - | 10 | 128 | 25.35% |
| GS240621P00400000 | 2023-03-20 1:06PM EDT | 400.00 | 95.64 | 86.80 | 91.00 | 0.00 | - | 1 | 48 | 22.89% |
| GS240621P00410000 | 2023-03-22 10:50AM EDT | 410.00 | 95.35 | 94.35 | 98.55 | 0.00 | - | 2 | 867 | 21.79% |
| GS240621P00420000 | 2023-03-01 1:55PM EDT | 420.00 | 78.17 | 103.05 | 107.30 | 0.00 | - | 2 | 4 | 21.63% |
| GS240621P00430000 | 2022-12-07 2:05PM EDT | 430.00 | 88.25 | 91.70 | 94.35 | 0.00 | - | 1 | 3 | 0.00% |
| GS240621P00440000 | 2022-12-01 2:39PM EDT | 440.00 | 80.25 | 102.90 | 106.30 | 0.00 | - | 2 | 3 | 0.00% |
| GS240621P00450000 | 2023-03-02 11:13AM EDT | 450.00 | 107.66 | 129.45 | 135.35 | 0.00 | - | 6 | 3 | 22.30% |
| GS240621P00460000 | 2022-11-08 1:01PM EDT | 460.00 | 105.60 | 108.50 | 112.10 | 0.00 | - | 2 | 2 | 0.00% |
| GS240621P00470000 | 2023-01-17 2:06PM EDT | 470.00 | 127.48 | 100.20 | 102.25 | 0.00 | - | 5 | 6 | 0.00% |
| GS240621P00480000 | 2023-02-27 3:37PM EDT | 480.00 | 116.79 | 158.50 | 165.70 | 0.00 | - | 1 | 0 | 25.79% |
| GS240621P00500000 | 2023-02-27 3:37PM EDT | 500.00 | 136.34 | 178.15 | 186.10 | 0.00 | - | 1 | 0 | 28.27% |
| GS240621P00520000 | 2023-01-17 12:26PM EDT | 520.00 | 172.17 | 147.75 | 150.60 | 0.00 | - | 2 | 0 | 0.00% |
| GS240621P00580000 | 2023-03-13 10:19AM EDT | 580.00 | 260.20 | 257.20 | 266.80 | 0.00 | - | 4 | 0 | 35.88% |
