Deutsche Märkte geschlossen

The Goldman Sachs Group, Inc. (GS)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
310,72-4,13 (-1,31%)
Ab 01:06PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür24. März 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GS230324C002375002023-03-14 9:55AM EDT237.5084.5573.1574.650.00--20293.75%
GS230324C002425002023-03-14 9:55AM EDT242.5083.2568.2069.850.00--20283.79%
GS230324C002500002023-02-27 2:19PM EDT250.00116.5560.9062.550.00-10266.99%
GS230324C002550002023-03-23 9:58AM EDT255.0061.2956.1557.400.00-240250.00%
GS230324C002600002023-03-16 12:06PM EDT260.0054.3951.2052.150.00--3225.10%
GS230324C002625002023-03-17 12:29PM EDT262.5044.7548.6049.900.00-88219.24%
GS230324C002700002023-03-17 12:32PM EDT270.0038.3041.2542.150.00-84187.79%
GS230324C002750002023-03-17 12:50PM EDT275.0033.0036.3037.150.00-103169.58%
GS230324C002825002023-03-20 10:38AM EDT282.5028.6028.7529.700.00-326140.53%
GS230324C002850002023-03-21 9:59AM EDT285.0033.5526.2027.300.00-21131.64%
GS230324C002875002023-03-17 2:14PM EDT287.5021.2623.8524.700.00-1116122.56%
GS230324C002900002023-03-20 10:31AM EDT290.0022.7721.3522.250.00-48113.38%
GS230324C002925002023-03-23 11:27AM EDT292.5027.9618.9019.700.00-117103.22%
GS230324C002950002023-03-24 9:43AM EDT295.0013.2016.4017.25-5.60-29.79%6012693.65%
GS230324C002975002023-03-24 11:02AM EDT297.5010.7313.8514.75-12.23-53.27%34082.47%
GS230324C003000002023-03-24 12:41PM EDT300.0010.8811.5012.20-9.76-47.29%812872.90%
GS230324C003025002023-03-24 11:02AM EDT302.506.269.059.90-11.34-64.43%1046164.40%
GS230324C003050002023-03-24 11:11AM EDT305.006.256.607.30-6.70-51.74%12723651.90%
GS230324C003075002023-03-24 12:47PM EDT307.504.904.504.85-4.36-47.08%17021145.92%
GS230324C003100002023-03-24 12:45PM EDT310.002.702.872.96-4.38-61.86%84943739.84%
GS230324C003125002023-03-24 12:46PM EDT312.501.401.431.51-3.92-73.68%50642335.21%
GS230324C003150002023-03-24 12:49PM EDT315.000.650.530.69-2.95-81.94%1,03152033.64%
GS230324C003175002023-03-24 12:49PM EDT317.500.190.140.23-2.26-92.24%47874131.45%
GS230324C003200002023-03-24 12:50PM EDT320.000.070.050.10-1.35-95.07%5701,40733.11%
GS230324C003225002023-03-24 12:02PM EDT322.500.040.010.06-0.70-94.59%1851,07436.52%
GS230324C003250002023-03-24 12:35PM EDT325.000.020.010.04-0.35-94.59%1941,21640.23%
GS230324C003275002023-03-24 12:33PM EDT327.500.020.010.03-0.15-88.24%3642244.53%
GS230324C003300002023-03-24 12:34PM EDT330.000.020.010.02-0.12-85.71%2571,33247.66%
GS230324C003325002023-03-24 12:13PM EDT332.500.010.000.02-0.04-80.00%3168252.34%
GS230324C003350002023-03-24 11:41AM EDT335.000.010.000.01-0.05-83.33%7981450.00%
GS230324C003375002023-03-24 11:41AM EDT337.500.010.000.01-0.03-75.00%7549154.69%
GS230324C003400002023-03-24 12:33PM EDT340.000.010.000.02-0.01-50.00%8075662.50%
GS230324C003425002023-03-24 9:36AM EDT342.500.010.000.01-0.01-50.00%2018462.50%
GS230324C003450002023-03-24 11:55AM EDT345.000.020.000.010.00-2719167.19%
GS230324C003475002023-03-23 2:02PM EDT347.500.010.000.030.00-1424179.69%
GS230324C003500002023-03-23 3:19PM EDT350.000.010.000.010.00-248375.00%
GS230324C003525002023-03-23 3:20PM EDT352.500.010.000.010.00-2923379.69%
GS230324C003550002023-03-23 11:11AM EDT355.000.010.000.030.00-144592.97%
GS230324C003575002023-03-23 11:00AM EDT357.500.010.000.010.00-16087.50%
GS230324C003600002023-03-23 3:21PM EDT360.000.010.000.010.00-116390.63%
GS230324C003625002023-03-20 9:59AM EDT362.500.030.000.030.00-146106.25%
GS230324C003650002023-03-21 12:34PM EDT365.000.010.000.030.00-1274109.38%
GS230324C003675002023-03-24 11:00AM EDT367.500.050.000.03+0.04+400.00%533114.06%
GS230324C003700002023-03-22 2:22PM EDT370.000.010.000.010.00-2117106.25%
GS230324C003725002023-03-14 2:32PM EDT372.500.060.000.030.00-529121.88%
GS230324C003750002023-03-16 11:22AM EDT375.000.020.000.03-0.01-33.33%187126.56%
GS230324C003775002023-03-16 1:20PM EDT377.500.030.000.030.00-230131.25%
GS230324C003800002023-03-21 2:41PM EDT380.000.020.000.010.00-4218121.88%
GS230324C003825002023-03-14 10:26AM EDT382.500.020.000.030.00-115137.50%
GS230324C003850002023-03-21 10:00AM EDT385.000.010.000.030.00-6114142.19%
GS230324C003900002023-03-17 10:48AM EDT390.000.010.000.030.00-297150.00%
GS230324C003950002023-03-10 2:53PM EDT395.000.040.000.010.00-14101143.75%
GS230324C004000002023-03-14 10:24AM EDT400.000.040.000.010.00-166150.00%
GS230324C004050002023-03-03 3:51PM EDT405.000.060.000.030.00-14171.88%
GS230324C004100002023-03-10 4:40PM EDT410.000.010.000.030.00-5073179.69%
GS230324C004150002023-02-22 4:29PM EDT415.000.160.000.030.00-13185.94%
GS230324C004200002023-02-28 2:24PM EDT420.000.050.000.010.00--1175.00%
GS230324C004250002023-03-03 4:21PM EDT425.000.030.000.030.00-1011200.00%
GS230324C004300002023-02-28 11:04AM EDT430.000.050.000.030.00-2030206.25%
GS230324C004350002023-02-28 11:04AM EDT435.000.050.000.030.00--40212.50%
GS230324C004500002023-03-03 4:18PM EDT450.000.020.000.030.00-2020232.81%
GS230324C004600002023-03-02 10:30AM EDT460.001.260.000.010.00--2225.00%
Putsfür24. März 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GS230324P002000002023-03-23 9:30AM EDT200.000.040.000.010.00-135609256.25%
GS230324P002100002023-03-20 3:58PM EDT210.000.010.000.030.00-172253.13%
GS230324P002125002023-03-17 11:37AM EDT212.500.020.000.030.00-5050246.88%
GS230324P002150002023-03-17 2:13PM EDT215.000.030.000.030.00-22239.06%
GS230324P002175002023-03-14 11:01AM EDT217.500.020.000.030.00--7231.25%
GS230324P002200002023-03-20 9:31AM EDT220.000.030.000.010.00-1124206.25%
GS230324P002225002023-03-20 9:30AM EDT222.500.080.000.010.00-121196.88%
GS230324P002250002023-03-24 11:25AM EDT225.000.050.000.03+0.04+400.00%147212.50%
GS230324P002275002023-03-21 10:12AM EDT227.500.010.000.020.00-124196.88%
GS230324P002300002023-03-21 3:53PM EDT230.000.020.000.020.00-1138190.63%
GS230324P002325002023-03-17 12:19PM EDT232.500.100.000.030.00-22190.63%
GS230324P002350002023-03-24 9:33AM EDT235.000.020.000.01+0.01+100.00%2122168.75%
GS230324P002375002023-03-21 10:28AM EDT237.500.010.000.020.00-1040171.88%
GS230324P002400002023-03-21 2:45PM EDT240.000.010.000.030.00-4162171.88%
GS230324P002425002023-03-21 12:09PM EDT242.500.010.000.030.00-234165.63%
GS230324P002450002023-03-24 9:32AM EDT245.000.040.000.03+0.03+300.00%147159.38%
GS230324P002475002023-03-17 2:48PM EDT247.500.290.000.050.00-3585160.94%
GS230324P002500002023-03-24 11:00AM EDT250.000.010.000.010.00-13453131.25%
GS230324P002525002023-03-20 11:10AM EDT252.500.050.000.030.00-2126140.63%
GS230324P002550002023-03-24 9:34AM EDT255.000.050.000.03+0.04+400.00%4202134.38%
GS230324P002575002023-03-23 12:19PM EDT257.500.010.000.020.00-5176123.44%
GS230324P002600002023-03-24 12:41PM EDT260.000.010.000.010.00-128445112.50%
GS230324P002625002023-03-24 11:17AM EDT262.500.020.000.030.00-123117.19%
GS230324P002650002023-03-24 12:37PM EDT265.000.010.000.01-0.02-66.67%16551100.00%
GS230324P002675002023-03-24 9:52AM EDT267.500.010.000.03-0.02-66.67%135104.69%
GS230324P002700002023-03-24 11:15AM EDT270.000.020.000.010.00-6020889.06%
GS230324P002725002023-03-24 11:07AM EDT272.500.020.000.030.00-518792.97%
GS230324P002750002023-03-24 11:38AM EDT275.000.030.000.03-0.01-25.00%681,05387.50%
GS230324P002775002023-03-23 11:34AM EDT277.500.020.000.030.00-313281.25%
GS230324P002800002023-03-24 12:03PM EDT280.000.010.000.03-0.03-75.00%5577175.00%
GS230324P002825002023-03-24 11:53AM EDT282.500.010.000.03-0.04-80.00%758069.53%
GS230324P002850002023-03-24 12:39PM EDT285.000.020.010.05-0.07-77.78%16154968.75%
GS230324P002875002023-03-24 11:45AM EDT287.500.020.000.05-0.13-86.67%5739361.72%
GS230324P002900002023-03-24 12:25PM EDT290.000.030.010.05-0.09-75.00%9841756.64%
GS230324P002925002023-03-24 11:23AM EDT292.500.120.040.06-0.07-36.84%971,20154.10%
GS230324P002950002023-03-24 11:55AM EDT295.000.060.020.07-0.12-66.67%47549350.00%
GS230324P002975002023-03-24 12:19PM EDT297.500.100.050.09-0.15-60.00%36524644.92%
GS230324P003000002023-03-24 12:48PM EDT300.000.100.070.12-0.39-79.59%90788839.75%
GS230324P003025002023-03-24 12:45PM EDT302.500.170.110.19-0.36-67.92%37450435.55%
GS230324P003050002023-03-24 12:47PM EDT305.000.300.250.37-0.55-64.71%4711,19232.67%
GS230324P003075002023-03-24 12:46PM EDT307.500.610.530.70-0.38-38.38%37866529.30%
GS230324P003100002023-03-24 12:49PM EDT310.001.181.041.23-0.81-40.70%31280124.15%
GS230324P003125002023-03-24 12:24PM EDT312.503.002.012.24+0.98+48.51%15654817.48%
GS230324P003150002023-03-24 12:46PM EDT315.004.033.554.10+0.68+20.30%1877810.00%
GS230324P003175002023-03-24 12:23PM EDT317.507.325.606.35+2.82+62.67%355100.00%
GS230324P003200002023-03-24 12:47PM EDT320.008.248.008.75+2.22+36.88%813850.00%
GS230324P003225002023-03-24 12:31PM EDT322.5011.9510.3511.15+3.30+38.15%24980.00%
GS230324P003250002023-03-24 11:17AM EDT325.0017.0012.9513.60+8.50+100.00%121700.00%
GS230324P003275002023-03-23 9:49AM EDT327.5011.2015.3516.350.00-2220.00%
GS230324P003300002023-03-24 12:47PM EDT330.0018.3618.0018.75+2.27+14.11%572430.00%
GS230324P003325002023-03-21 10:42AM EDT332.5014.1520.4521.700.00-12500.00%
GS230324P003350002023-03-24 11:00AM EDT335.0026.6022.7523.75+6.20+30.39%5310.00%
GS230324P003375002023-03-16 10:44AM EDT337.5029.7725.3026.350.00-6990.00%
GS230324P003400002023-03-22 2:40PM EDT340.0020.1527.8028.750.00-2130.00%
GS230324P003425002023-03-20 3:09PM EDT342.5033.5030.3031.550.00-20400.00%
GS230324P003450002023-03-23 10:46AM EDT345.0026.5032.9033.900.00-130.00%
GS230324P003475002023-03-20 3:57PM EDT347.5037.7235.2035.900.00-18800.00%
GS230324P003500002023-03-20 3:09PM EDT350.0041.0037.9038.650.00-45130.00%
GS230324P003525002023-03-14 10:21AM EDT352.5029.5040.2541.450.00-100.00%
GS230324P003550002023-03-21 12:59PM EDT355.0036.3042.8044.100.00-100.00%
GS230324P003575002023-03-23 11:27AM EDT357.5037.6045.3046.800.00-10101.56%
GS230324P003600002023-03-21 11:34AM EDT360.0040.0747.8049.350.00-20121.09%
GS230324P003625002023-03-13 2:34PM EDT362.5043.6550.2051.950.00-20141.80%
GS230324P003650002023-03-20 3:09PM EDT365.0056.6352.8053.950.00-20900.00%
GS230324P003700002023-03-20 10:14AM EDT370.0060.0057.7059.050.00-100.00%
GS230324P003725002023-03-20 10:11AM EDT372.5062.0060.2561.650.00-300.00%
GS230324P003750002023-03-07 12:27PM EDT375.0023.3062.4564.300.00-20131.25%
GS230324P003800002023-02-08 12:11PM EDT380.0013.5741.2546.150.00--00.00%
GS230324P003900002023-02-21 11:12AM EDT390.0030.5568.6071.700.00-100.00%
GS230324P004000002023-03-01 4:39PM EDT400.0054.3587.7089.250.00-3800.00%
GS230324P004450002023-02-17 2:02PM EDT445.0079.27140.10144.050.00-60612.65%