Deutsche Märkte geschlossen
Nikkei 225
28.226,08 +257,09 (+0,92%) Dow Jones 30
34.395,01 -194,76 (-0,56%) BTC-EUR
16.050,92 -292,51 (-1,79%) CMC Crypto 200
400,72 -5,43 (-1,34%) Nasdaq Compositive
11.482,45 +14,45 (+0,13%) S&P 500
4.076,57 -3,54 (-0,09%)
The Goldman Sachs Group, Inc. (GS)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 03:59PM EST
Nachbörse:
Callsfür2. Dezember 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GS221202C00190000 | 2022-10-19 9:22AM EST | 190.00 | 125.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| GS221202C00245000 | 2022-10-13 8:56AM EST | 245.00 | 54.25 | 139.55 | 142.50 | 0.00 | - | - | 1 | 386.52% |
| GS221202C00280000 | 2022-10-18 8:32AM EST | 280.00 | 43.60 | 96.75 | 98.55 | 0.00 | - | - | 1 | 0.00% |
| GS221202C00290000 | 2022-11-18 3:43PM EST | 290.00 | 91.17 | 91.65 | 95.35 | 0.00 | - | 1 | 0 | 241.89% |
| GS221202C00295000 | 2022-11-18 1:32PM EST | 295.00 | 84.45 | 86.25 | 89.60 | 0.00 | - | 1 | 0 | 200.00% |
| GS221202C00300000 | 2022-11-29 2:42PM EST | 300.00 | 82.40 | 83.00 | 84.00 | 0.00 | - | 35 | 0 | 147.07% |
| GS221202C00305000 | 2022-11-10 2:00PM EST | 305.00 | 74.06 | 78.15 | 79.10 | 0.00 | - | 1 | 0 | 148.63% |
| GS221202C00310000 | 2022-11-30 11:01AM EST | 310.00 | 66.93 | 72.75 | 74.05 | 0.00 | - | 2 | 1 | 134.96% |
| GS221202C00315000 | 2022-11-29 2:42PM EST | 315.00 | 66.95 | 68.00 | 69.05 | 0.00 | - | 55 | 0 | 126.17% |
| GS221202C00320000 | 2022-12-01 3:13PM EST | 320.00 | 63.75 | 63.10 | 63.90 | +7.34 | +13.01% | 1 | 2 | 98.05% |
| GS221202C00325000 | 2022-11-29 2:42PM EST | 325.00 | 57.05 | 57.80 | 59.00 | 0.00 | - | 50 | 0 | 104.10% |
| GS221202C00330000 | 2022-11-30 10:38AM EST | 330.00 | 45.84 | 52.90 | 54.00 | 0.00 | - | 1 | 3 | 95.90% |
| GS221202C00332500 | 2022-11-29 2:42PM EST | 332.50 | 49.60 | 50.45 | 51.50 | 0.00 | - | 35 | 0 | 91.60% |
| GS221202C00335000 | 2022-11-29 2:38PM EST | 335.00 | 47.05 | 47.95 | 49.15 | 0.00 | - | 450 | 0 | 97.66% |
| GS221202C00340000 | 2022-11-29 2:38PM EST | 340.00 | 42.55 | 43.10 | 44.10 | 0.00 | - | 460 | 0 | 85.94% |
| GS221202C00345000 | 2022-11-30 11:02AM EST | 345.00 | 32.00 | 38.10 | 38.90 | 0.00 | - | 4 | 2 | 60.94% |
| GS221202C00350000 | 2022-11-29 2:38PM EST | 350.00 | 32.55 | 33.15 | 34.05 | 0.00 | - | 462 | 1 | 65.82% |
| GS221202C00355000 | 2022-11-30 2:37PM EST | 355.00 | 27.98 | 27.90 | 29.15 | 0.00 | - | 15 | 14 | 61.72% |
| GS221202C00357500 | 2022-11-30 1:46PM EST | 357.50 | 22.70 | 25.75 | 26.45 | 0.00 | - | 1 | 1 | 47.27% |
| GS221202C00360000 | 2022-12-01 10:46AM EST | 360.00 | 22.30 | 23.30 | 23.90 | -0.68 | -2.96% | 5 | 12 | 39.06% |
| GS221202C00365000 | 2022-11-30 12:53PM EST | 365.00 | 12.45 | 18.30 | 19.00 | 0.00 | - | 1 | 0 | 37.79% |
| GS221202C00367500 | 2022-12-01 1:02PM EST | 367.50 | 14.86 | 15.35 | 16.50 | -0.67 | -4.31% | 4 | 4 | 33.55% |
| GS221202C00370000 | 2022-12-01 3:43PM EST | 370.00 | 13.40 | 13.40 | 14.00 | +3.40 | +34.00% | 31 | 33 | 29.20% |
| GS221202C00372500 | 2022-11-30 3:07PM EST | 372.50 | 11.40 | 11.00 | 11.60 | 0.00 | - | 25 | 8 | 27.78% |
| GS221202C00375000 | 2022-12-01 3:42PM EST | 375.00 | 8.40 | 8.65 | 9.20 | -2.60 | -23.64% | 1 | 36 | 25.05% |
| GS221202C00377500 | 2022-12-01 3:39PM EST | 377.50 | 6.49 | 6.65 | 7.10 | -2.41 | -27.08% | 80 | 316 | 25.59% |
| GS221202C00380000 | 2022-12-01 3:39PM EST | 380.00 | 4.63 | 4.75 | 5.05 | -1.65 | -26.27% | 132 | 700 | 23.93% |
| GS221202C00382500 | 2022-12-01 3:43PM EST | 382.50 | 3.30 | 3.20 | 3.40 | -1.18 | -26.34% | 693 | 685 | 23.61% |
| GS221202C00385000 | 2022-12-01 3:49PM EST | 385.00 | 1.88 | 1.78 | 1.97 | -1.62 | -46.29% | 620 | 1,151 | 22.05% |
| GS221202C00387500 | 2022-12-01 3:50PM EST | 387.50 | 1.04 | 0.93 | 1.09 | -1.21 | -53.78% | 346 | 460 | 21.97% |
| GS221202C00390000 | 2022-12-01 3:46PM EST | 390.00 | 0.48 | 0.49 | 0.58 | -0.60 | -55.56% | 823 | 1,249 | 22.44% |
| GS221202C00392500 | 2022-12-01 3:48PM EST | 392.50 | 0.23 | 0.22 | 0.24 | -0.38 | -62.30% | 253 | 778 | 21.83% |
| GS221202C00395000 | 2022-12-01 3:55PM EST | 395.00 | 0.10 | 0.09 | 0.11 | -0.31 | -75.61% | 121 | 559 | 22.36% |
| GS221202C00397500 | 2022-12-01 3:06PM EST | 397.50 | 0.06 | 0.04 | 0.05 | -0.12 | -66.67% | 28 | 540 | 23.05% |
| GS221202C00400000 | 2022-12-01 3:13PM EST | 400.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 44 | 1,064 | 24.61% |
| GS221202C00405000 | 2022-12-01 1:45PM EST | 405.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 7 | 217 | 31.06% |
| GS221202C00410000 | 2022-11-30 3:34PM EST | 410.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 241 | 32.81% |
| GS221202C00415000 | 2022-11-28 10:13AM EST | 415.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 57 | 183 | 38.28% |
| GS221202C00420000 | 2022-11-28 11:05AM EST | 420.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 79 | 43.75% |
| GS221202C00425000 | 2022-11-28 9:56AM EST | 425.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 52 | 54 | 48.44% |
| GS221202C00430000 | 2022-11-25 10:51AM EST | 430.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 30 | 50.00% |
| GS221202C00445000 | 2022-11-17 2:04PM EST | 445.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 5 | 67.97% |
Putsfür2. Dezember 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GS221202P00190000 | 2022-11-17 3:53PM EST | 190.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 55 | 293.75% |
| GS221202P00220000 | 2022-10-24 12:12PM EST | 220.00 | 0.36 | 0.00 | 0.10 | 0.00 | - | 2 | 4 | 271.88% |
| GS221202P00225000 | 2022-11-16 10:13AM EST | 225.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 4 | 14 | 228.13% |
| GS221202P00230000 | 2022-11-16 10:18AM EST | 230.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 3 | 6 | 218.75% |
| GS221202P00235000 | 2022-11-10 9:30AM EST | 235.00 | 0.34 | 0.00 | 0.02 | 0.00 | - | 1 | 4 | 209.38% |
| GS221202P00240000 | 2022-11-16 10:18AM EST | 240.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 6 | 200.00% |
| GS221202P00245000 | 2022-11-16 10:18AM EST | 245.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 7 | 19 | 193.75% |
| GS221202P00250000 | 2022-11-16 10:12AM EST | 250.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 5 | 71 | 184.38% |
| GS221202P00255000 | 2022-12-01 1:40PM EST | 255.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 31 | 168.75% |
| GS221202P00260000 | 2022-11-16 10:15AM EST | 260.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 50 | 58 | 168.75% |
| GS221202P00265000 | 2022-12-01 1:40PM EST | 265.00 | 0.01 | 0.00 | 0.02 | -0.08 | -88.89% | 1 | 12 | 162.50% |
| GS221202P00270000 | 2022-11-25 10:38AM EST | 270.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 13 | 153.13% |
| GS221202P00275000 | 2022-11-23 3:57PM EST | 275.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 51 | 61 | 137.50% |
| GS221202P00280000 | 2022-11-21 2:33PM EST | 280.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 43 | 139.06% |
| GS221202P00285000 | 2022-11-21 10:20AM EST | 285.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 34 | 180 | 131.25% |
| GS221202P00290000 | 2022-11-30 1:23PM EST | 290.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 123 | 125.00% |
| GS221202P00295000 | 2022-11-28 3:05PM EST | 295.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 74 | 117.19% |
| GS221202P00300000 | 2022-11-25 10:51AM EST | 300.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 12 | 202 | 110.94% |
| GS221202P00305000 | 2022-11-29 9:33AM EST | 305.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 135 | 103.13% |
| GS221202P00310000 | 2022-11-29 1:15PM EST | 310.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 42 | 81 | 96.88% |
| GS221202P00315000 | 2022-11-29 11:51AM EST | 315.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 46 | 90.63% |
| GS221202P00320000 | 2022-11-22 11:38AM EST | 320.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 20 | 131 | 82.81% |
| GS221202P00325000 | 2022-11-28 9:30AM EST | 325.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 3 | 220 | 76.56% |
| GS221202P00330000 | 2022-11-28 1:26PM EST | 330.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 48 | 348 | 70.31% |
| GS221202P00332500 | 2022-11-28 1:53PM EST | 332.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 55 | 63 | 67.19% |
| GS221202P00335000 | 2022-11-28 12:59PM EST | 335.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 8 | 174 | 64.06% |
| GS221202P00340000 | 2022-12-01 10:39AM EST | 340.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 10 | 294 | 57.81% |
| GS221202P00342500 | 2022-12-01 12:06PM EST | 342.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 37 | 65 | 54.69% |
| GS221202P00345000 | 2022-12-01 12:36PM EST | 345.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 7 | 339 | 51.56% |
| GS221202P00347500 | 2022-12-01 3:44PM EST | 347.50 | 0.01 | 0.00 | 0.02 | -0.04 | -80.00% | 57 | 27 | 51.56% |
| GS221202P00350000 | 2022-12-01 12:44PM EST | 350.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 64 | 582 | 50.39% |
| GS221202P00352500 | 2022-12-01 1:48PM EST | 352.50 | 0.02 | 0.00 | 0.03 | -0.09 | -81.82% | 16 | 551 | 46.88% |
| GS221202P00355000 | 2022-12-01 3:48PM EST | 355.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 229 | 415 | 43.36% |
| GS221202P00357500 | 2022-12-01 2:58PM EST | 357.50 | 0.02 | 0.01 | 0.04 | -0.01 | -33.33% | 21 | 561 | 41.41% |
| GS221202P00360000 | 2022-12-01 3:48PM EST | 360.00 | 0.02 | 0.01 | 0.04 | -0.01 | -33.33% | 124 | 665 | 37.89% |
| GS221202P00362500 | 2022-12-01 12:55PM EST | 362.50 | 0.06 | 0.02 | 0.04 | +0.02 | +50.00% | 22 | 209 | 34.38% |
| GS221202P00365000 | 2022-12-01 3:35PM EST | 365.00 | 0.05 | 0.04 | 0.06 | 0.00 | - | 482 | 1,495 | 32.62% |
| GS221202P00367500 | 2022-12-01 3:49PM EST | 367.50 | 0.06 | 0.06 | 0.07 | -0.04 | -40.00% | 140 | 632 | 29.49% |
| GS221202P00370000 | 2022-12-01 3:52PM EST | 370.00 | 0.10 | 0.10 | 0.13 | -0.03 | -23.08% | 540 | 642 | 28.42% |
| GS221202P00372500 | 2022-12-01 3:55PM EST | 372.50 | 0.22 | 0.18 | 0.25 | +0.01 | +4.76% | 229 | 510 | 27.78% |
| GS221202P00375000 | 2022-12-01 3:52PM EST | 375.00 | 0.40 | 0.35 | 0.46 | +0.03 | +8.11% | 656 | 1,048 | 27.10% |
| GS221202P00377500 | 2022-12-01 3:47PM EST | 377.50 | 0.82 | 0.67 | 0.76 | +0.15 | +22.39% | 361 | 506 | 25.71% |
| GS221202P00380000 | 2022-12-01 3:55PM EST | 380.00 | 1.40 | 1.36 | 1.48 | +0.27 | +23.89% | 573 | 1,123 | 26.81% |
| GS221202P00382500 | 2022-12-01 3:51PM EST | 382.50 | 2.17 | 2.06 | 2.23 | +0.62 | +40.00% | 635 | 680 | 25.22% |
| GS221202P00385000 | 2022-12-01 3:00PM EST | 385.00 | 3.15 | 3.25 | 3.45 | +0.65 | +26.00% | 190 | 409 | 25.00% |
| GS221202P00387500 | 2022-12-01 12:08PM EST | 387.50 | 7.05 | 4.75 | 5.10 | +2.55 | +56.67% | 46 | 113 | 25.64% |
| GS221202P00390000 | 2022-12-01 12:26PM EST | 390.00 | 7.87 | 6.65 | 7.10 | +1.17 | +17.46% | 12 | 155 | 27.15% |
| GS221202P00392500 | 2022-11-28 9:39AM EST | 392.50 | 10.15 | 8.75 | 9.90 | 0.00 | - | 4 | 15 | 37.04% |
| GS221202P00395000 | 2022-11-30 10:20AM EST | 395.00 | 19.69 | 11.30 | 11.80 | 0.00 | - | 66 | 98 | 34.42% |
| GS221202P00397500 | 2022-11-25 10:41AM EST | 397.50 | 13.55 | 13.65 | 14.40 | 0.00 | - | 2 | 2 | 41.26% |
| GS221202P00400000 | 2022-12-01 11:59AM EST | 400.00 | 17.67 | 16.15 | 16.80 | +1.72 | +10.78% | 3 | 30 | 44.48% |
| GS221202P00410000 | 2022-11-30 3:26PM EST | 410.00 | 26.00 | 26.10 | 26.95 | 0.00 | - | 210 | 4 | 55.52% |
| GS221202P00420000 | 2022-11-18 11:20AM EST | 420.00 | 41.20 | 36.20 | 37.15 | 0.00 | - | 1 | 1 | 75.98% |
