Deutsche Märkte geschlossen

The Goldman Sachs Group, Inc. (GS)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
383,85-2,30 (-0,60%)
Börsenschluss: 03:59PM EST
383,81 -0,04 (-0,01%)
Nachbörse: 04:10PM EST
In the money
Anzeigen:ListeStellage
Callsfür2. Dezember 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GS221202C001900002022-10-19 9:22AM EST190.00125.300.000.000.00--10.00%
GS221202C002450002022-10-13 8:56AM EST245.0054.25139.55142.500.00--1386.52%
GS221202C002800002022-10-18 8:32AM EST280.0043.6096.7598.550.00--10.00%
GS221202C002900002022-11-18 3:43PM EST290.0091.1791.6595.350.00-10241.89%
GS221202C002950002022-11-18 1:32PM EST295.0084.4586.2589.600.00-10200.00%
GS221202C003000002022-11-29 2:42PM EST300.0082.4083.0084.000.00-350147.07%
GS221202C003050002022-11-10 2:00PM EST305.0074.0678.1579.100.00-10148.63%
GS221202C003100002022-11-30 11:01AM EST310.0066.9372.7574.050.00-21134.96%
GS221202C003150002022-11-29 2:42PM EST315.0066.9568.0069.050.00-550126.17%
GS221202C003200002022-12-01 3:13PM EST320.0063.7563.1063.90+7.34+13.01%1298.05%
GS221202C003250002022-11-29 2:42PM EST325.0057.0557.8059.000.00-500104.10%
GS221202C003300002022-11-30 10:38AM EST330.0045.8452.9054.000.00-1395.90%
GS221202C003325002022-11-29 2:42PM EST332.5049.6050.4551.500.00-35091.60%
GS221202C003350002022-11-29 2:38PM EST335.0047.0547.9549.150.00-450097.66%
GS221202C003400002022-11-29 2:38PM EST340.0042.5543.1044.100.00-460085.94%
GS221202C003450002022-11-30 11:02AM EST345.0032.0038.1038.900.00-4260.94%
GS221202C003500002022-11-29 2:38PM EST350.0032.5533.1534.050.00-462165.82%
GS221202C003550002022-11-30 2:37PM EST355.0027.9827.9029.150.00-151461.72%
GS221202C003575002022-11-30 1:46PM EST357.5022.7025.7526.450.00-1147.27%
GS221202C003600002022-12-01 10:46AM EST360.0022.3023.3023.90-0.68-2.96%51239.06%
GS221202C003650002022-11-30 12:53PM EST365.0012.4518.3019.000.00-1037.79%
GS221202C003675002022-12-01 1:02PM EST367.5014.8615.3516.50-0.67-4.31%4433.55%
GS221202C003700002022-12-01 3:43PM EST370.0013.4013.4014.00+3.40+34.00%313329.20%
GS221202C003725002022-11-30 3:07PM EST372.5011.4011.0011.600.00-25827.78%
GS221202C003750002022-12-01 3:42PM EST375.008.408.659.20-2.60-23.64%13625.05%
GS221202C003775002022-12-01 3:39PM EST377.506.496.657.10-2.41-27.08%8031625.59%
GS221202C003800002022-12-01 3:39PM EST380.004.634.755.05-1.65-26.27%13270023.93%
GS221202C003825002022-12-01 3:43PM EST382.503.303.203.40-1.18-26.34%69368523.61%
GS221202C003850002022-12-01 3:49PM EST385.001.881.781.97-1.62-46.29%6201,15122.05%
GS221202C003875002022-12-01 3:50PM EST387.501.040.931.09-1.21-53.78%34646021.97%
GS221202C003900002022-12-01 3:46PM EST390.000.480.490.58-0.60-55.56%8231,24922.44%
GS221202C003925002022-12-01 3:48PM EST392.500.230.220.24-0.38-62.30%25377821.83%
GS221202C003950002022-12-01 3:55PM EST395.000.100.090.11-0.31-75.61%12155922.36%
GS221202C003975002022-12-01 3:06PM EST397.500.060.040.05-0.12-66.67%2854023.05%
GS221202C004000002022-12-01 3:13PM EST400.000.030.020.03-0.02-40.00%441,06424.61%
GS221202C004050002022-12-01 1:45PM EST405.000.010.010.03-0.02-66.67%721731.06%
GS221202C004100002022-11-30 3:34PM EST410.000.010.000.010.00-2024132.81%
GS221202C004150002022-11-28 10:13AM EST415.000.030.000.010.00-5718338.28%
GS221202C004200002022-11-28 11:05AM EST420.000.010.000.010.00-27943.75%
GS221202C004250002022-11-28 9:56AM EST425.000.020.000.010.00-525448.44%
GS221202C004300002022-11-25 10:51AM EST430.000.020.000.010.00-13050.00%
GS221202C004450002022-11-17 2:04PM EST445.000.020.000.020.00--567.97%
Putsfür2. Dezember 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GS221202P001900002022-11-17 3:53PM EST190.000.020.000.020.00-155293.75%
GS221202P002200002022-10-24 12:12PM EST220.000.360.000.100.00-24271.88%
GS221202P002250002022-11-16 10:13AM EST225.000.020.000.020.00-414228.13%
GS221202P002300002022-11-16 10:18AM EST230.000.020.000.020.00-36218.75%
GS221202P002350002022-11-10 9:30AM EST235.000.340.000.020.00-14209.38%
GS221202P002400002022-11-16 10:18AM EST240.000.020.000.020.00-16200.00%
GS221202P002450002022-11-16 10:18AM EST245.000.020.000.020.00-719193.75%
GS221202P002500002022-11-16 10:12AM EST250.000.030.000.020.00-571184.38%
GS221202P002550002022-12-01 1:40PM EST255.000.010.000.010.00-131168.75%
GS221202P002600002022-11-16 10:15AM EST260.000.030.000.020.00-5058168.75%
GS221202P002650002022-12-01 1:40PM EST265.000.010.000.02-0.08-88.89%112162.50%
GS221202P002700002022-11-25 10:38AM EST270.000.010.000.020.00-213153.13%
GS221202P002750002022-11-23 3:57PM EST275.000.010.000.010.00-5161137.50%
GS221202P002800002022-11-21 2:33PM EST280.000.020.000.020.00-543139.06%
GS221202P002850002022-11-21 10:20AM EST285.000.020.000.020.00-34180131.25%
GS221202P002900002022-11-30 1:23PM EST290.000.010.000.020.00-10123125.00%
GS221202P002950002022-11-28 3:05PM EST295.000.010.000.020.00-274117.19%
GS221202P003000002022-11-25 10:51AM EST300.000.010.000.020.00-12202110.94%
GS221202P003050002022-11-29 9:33AM EST305.000.010.000.020.00-1135103.13%
GS221202P003100002022-11-29 1:15PM EST310.000.010.000.020.00-428196.88%
GS221202P003150002022-11-29 11:51AM EST315.000.020.000.020.00-14690.63%
GS221202P003200002022-11-22 11:38AM EST320.000.040.000.020.00-2013182.81%
GS221202P003250002022-11-28 9:30AM EST325.000.020.000.020.00-322076.56%
GS221202P003300002022-11-28 1:26PM EST330.000.010.000.020.00-4834870.31%
GS221202P003325002022-11-28 1:53PM EST332.500.020.000.020.00-556367.19%
GS221202P003350002022-11-28 12:59PM EST335.000.020.000.020.00-817464.06%
GS221202P003400002022-12-01 10:39AM EST340.000.020.000.02+0.01+100.00%1029457.81%
GS221202P003425002022-12-01 12:06PM EST342.500.020.000.020.00-376554.69%
GS221202P003450002022-12-01 12:36PM EST345.000.020.000.020.00-733951.56%
GS221202P003475002022-12-01 3:44PM EST347.500.010.000.02-0.04-80.00%572751.56%
GS221202P003500002022-12-01 12:44PM EST350.000.020.000.03-0.01-33.33%6458250.39%
GS221202P003525002022-12-01 1:48PM EST352.500.020.000.03-0.09-81.82%1655146.88%
GS221202P003550002022-12-01 3:48PM EST355.000.020.020.03-0.01-33.33%22941543.36%
GS221202P003575002022-12-01 2:58PM EST357.500.020.010.04-0.01-33.33%2156141.41%
GS221202P003600002022-12-01 3:48PM EST360.000.020.010.04-0.01-33.33%12466537.89%
GS221202P003625002022-12-01 12:55PM EST362.500.060.020.04+0.02+50.00%2220934.38%
GS221202P003650002022-12-01 3:35PM EST365.000.050.040.060.00-4821,49532.62%
GS221202P003675002022-12-01 3:49PM EST367.500.060.060.07-0.04-40.00%14063229.49%
GS221202P003700002022-12-01 3:52PM EST370.000.100.100.13-0.03-23.08%54064228.42%
GS221202P003725002022-12-01 3:55PM EST372.500.220.180.25+0.01+4.76%22951027.78%
GS221202P003750002022-12-01 3:52PM EST375.000.400.350.46+0.03+8.11%6561,04827.10%
GS221202P003775002022-12-01 3:47PM EST377.500.820.670.76+0.15+22.39%36150625.71%
GS221202P003800002022-12-01 3:55PM EST380.001.401.361.48+0.27+23.89%5731,12326.81%
GS221202P003825002022-12-01 3:51PM EST382.502.172.062.23+0.62+40.00%63568025.22%
GS221202P003850002022-12-01 3:00PM EST385.003.153.253.45+0.65+26.00%19040925.00%
GS221202P003875002022-12-01 12:08PM EST387.507.054.755.10+2.55+56.67%4611325.64%
GS221202P003900002022-12-01 12:26PM EST390.007.876.657.10+1.17+17.46%1215527.15%
GS221202P003925002022-11-28 9:39AM EST392.5010.158.759.900.00-41537.04%
GS221202P003950002022-11-30 10:20AM EST395.0019.6911.3011.800.00-669834.42%
GS221202P003975002022-11-25 10:41AM EST397.5013.5513.6514.400.00-2241.26%
GS221202P004000002022-12-01 11:59AM EST400.0017.6716.1516.80+1.72+10.78%33044.48%
GS221202P004100002022-11-30 3:26PM EST410.0026.0026.1026.950.00-210455.52%
GS221202P004200002022-11-18 11:20AM EST420.0041.2036.2037.150.00-1175.98%