GS - The Goldman Sachs Group, Inc.
NYSE - Nasdaq Echtzeitpreis. Währung in USD
In the money
Strike:280.00
Callsfür2. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GS230602C00280000 | 2023-05-19 10:24AM EDT | 2023-06-02 | 51.40 | 48.50 | 50.40 | 0.00 | - | 1 | 1 | 53.91% |
| GS230616C00280000 | 2023-05-15 10:37AM EDT | 2023-06-16 | 41.15 | 48.55 | 50.40 | 0.00 | - | 4 | 178 | 48.76% |
| GS230721C00280000 | 2023-05-26 10:40AM EDT | 2023-07-21 | 51.98 | 50.85 | 51.40 | 0.00 | - | 3 | 25 | 33.95% |
| GS230915C00280000 | 2023-05-26 3:56PM EDT | 2023-09-15 | 57.85 | 54.50 | 55.45 | 0.00 | - | 13 | 261 | 34.20% |
| GS231020C00280000 | 2023-05-18 3:55PM EDT | 2023-10-20 | 57.25 | 56.85 | 57.55 | -0.70 | -1.21% | 1 | 37 | 33.62% |
| GS231215C00280000 | 2023-05-01 2:45PM EDT | 2023-12-15 | 73.09 | 59.90 | 61.70 | 0.00 | - | 22 | 16 | 34.48% |
| GS240119C00280000 | 2023-05-25 1:35PM EDT | 2024-01-19 | 58.97 | 62.45 | 63.65 | 0.00 | - | 10 | 587 | 34.25% |
| GS240621C00280000 | 2023-04-24 3:48PM EDT | 2024-06-21 | 84.06 | 62.50 | 64.20 | 0.00 | - | 2 | 30 | 27.14% |
| GS250117C00280000 | 2023-05-08 3:37PM EDT | 2025-01-17 | 76.80 | 75.25 | 78.40 | 0.00 | - | 16 | 49 | 32.28% |
| GS250620C00280000 | 2023-05-17 3:21PM EDT | 2025-06-20 | 80.50 | 77.85 | 83.70 | 0.00 | - | 1 | 55 | 32.13% |
Putsfür2. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GS230602P00280000 | 2023-05-26 12:30PM EDT | 2023-06-02 | 0.06 | 0.02 | 0.03 | 0.00 | - | 85 | 181 | 58.98% |
| GS230609P00280000 | 2023-05-30 10:34AM EDT | 2023-06-09 | 0.15 | 0.12 | 0.17 | -0.01 | -6.25% | 1 | 17 | 45.31% |
| GS230616P00280000 | 2023-05-30 10:32AM EDT | 2023-06-16 | 0.38 | 0.35 | 0.39 | -0.01 | -2.56% | 2 | 2,729 | 40.65% |
| GS230623P00280000 | 2023-05-26 12:50PM EDT | 2023-06-23 | 0.61 | 0.58 | 0.63 | 0.00 | - | 13 | 40 | 37.82% |
| GS230630P00280000 | 2023-05-24 9:30AM EDT | 2023-06-30 | 1.49 | 0.77 | 0.94 | 0.00 | - | 1 | 60 | 36.40% |
| GS230707P00280000 | 2023-05-26 12:49PM EDT | 2023-07-07 | 1.09 | 0.92 | 1.19 | 0.00 | - | 3 | 13 | 34.84% |
| GS230721P00280000 | 2023-05-30 11:23AM EDT | 2023-07-21 | 2.14 | 2.05 | 2.13 | +0.15 | +7.54% | 9 | 896 | 34.77% |
| GS230915P00280000 | 2023-05-30 10:23AM EDT | 2023-09-15 | 4.80 | 4.85 | 5.05 | 0.00 | - | 12 | 2,128 | 32.03% |
| GS231020P00280000 | 2023-05-26 10:49AM EDT | 2023-10-20 | 7.05 | 6.70 | 6.85 | 0.00 | - | 4 | 503 | 31.36% |
| GS231215P00280000 | 2023-05-26 3:54PM EDT | 2023-12-15 | 9.20 | 9.40 | 9.60 | 0.00 | - | 4 | 481 | 30.75% |
| GS240119P00280000 | 2023-05-26 1:37PM EDT | 2024-01-19 | 11.19 | 10.95 | 11.25 | 0.00 | - | 7 | 2,132 | 30.54% |
| GS240621P00280000 | 2023-05-25 10:06AM EDT | 2024-06-21 | 18.90 | 16.45 | 17.05 | 0.00 | - | 18 | 326 | 29.33% |
| GS250117P00280000 | 2023-05-24 10:30AM EDT | 2025-01-17 | 25.95 | 21.00 | 22.55 | 0.00 | - | 1 | 194 | 27.70% |
| GS250620P00280000 | 2023-05-10 9:45AM EDT | 2025-06-20 | 30.00 | 24.05 | 27.05 | 0.00 | - | 1 | 76 | 27.60% |
| GS251219P00280000 | 2023-03-30 12:17PM EDT | 2025-12-19 | 34.85 | 25.25 | 29.90 | 0.00 | - | 70 | 71 | 26.40% |
