Deutsche Märkte geschlossen
DAX
15.345,91 -130,52 (-0,84%) Euro Stoxx 50
4.205,45 -52,53 (-1,23%) Dow Jones 30
33.917,26 -8,75 (-0,03%) Gold
1.880,30 +3,70 (+0,20%) EUR/USD
1,0730 -0,0067 (-0,62%) BTC-EUR
21.457,70 -22,25 (-0,10%)
The Goldman Sachs Group, Inc. (GS)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:04PM EST. Markt geöffnet.
Strike:350.00
Callsfür10. Februar 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GS230210C00350000 | 2023-02-03 10:37AM EST | 2023-02-10 | 23.63 | 18.55 | 19.40 | 0.00 | - | 16 | 184 | 0.00% |
| GS230217C00350000 | 2023-02-06 10:48AM EST | 2023-02-17 | 19.56 | 19.95 | 20.80 | -2.46 | -11.17% | 4 | 884 | 24.44% |
| GS230224C00350000 | 2023-02-06 9:44AM EST | 2023-02-24 | 21.40 | 20.90 | 21.95 | -0.75 | -3.39% | 8 | 90 | 25.75% |
| GS230303C00350000 | 2023-02-06 9:54AM EST | 2023-03-03 | 21.11 | 21.55 | 22.30 | -3.39 | -13.84% | 2 | 308 | 23.40% |
| GS230310C00350000 | 2023-02-02 2:04PM EST | 2023-03-10 | 25.94 | 22.20 | 22.65 | 0.00 | - | - | 4 | 21.94% |
| GS230317C00350000 | 2023-02-06 11:24AM EST | 2023-03-17 | 23.81 | 23.00 | 23.45 | -0.73 | -2.97% | 8 | 1,624 | 22.25% |
| GS230421C00350000 | 2023-02-06 11:37AM EST | 2023-04-21 | 29.25 | 28.05 | 28.50 | +0.01 | +0.03% | 8 | 1,205 | 25.54% |
| GS230616C00350000 | 2023-02-06 12:00PM EST | 2023-06-16 | 34.17 | 33.30 | 33.60 | +0.47 | +1.39% | 17 | 1,230 | 25.80% |
| GS230721C00350000 | 2023-02-01 3:59PM EST | 2023-07-21 | 34.50 | 36.25 | 37.15 | 0.00 | - | 23 | 239 | 26.81% |
| GS230915C00350000 | 2023-02-01 1:29PM EST | 2023-09-15 | 37.49 | 40.40 | 41.60 | 0.00 | - | 1 | 572 | 27.34% |
| GS240119C00350000 | 2023-02-06 11:30AM EST | 2024-01-19 | 51.13 | 49.85 | 50.80 | -1.58 | -3.00% | 1 | 830 | 28.62% |
| GS240621C00350000 | 2023-02-06 9:45AM EST | 2024-06-21 | 58.25 | 57.75 | 58.95 | -1.51 | -2.53% | 1 | 356 | 28.80% |
| GS250117C00350000 | 2023-02-02 11:40AM EST | 2025-01-17 | 67.20 | 65.90 | 67.35 | 0.00 | - | 7 | 575 | 28.49% |
Putsfür10. Februar 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GS230210P00350000 | 2023-02-06 12:59PM EST | 2023-02-10 | 0.27 | 0.27 | 0.31 | -0.06 | -18.18% | 264 | 397 | 30.08% |
| GS230217P00350000 | 2023-02-06 1:40PM EST | 2023-02-17 | 1.25 | 1.30 | 1.38 | -0.18 | -12.59% | 49 | 1,523 | 28.78% |
| GS230224P00350000 | 2023-02-06 11:14AM EST | 2023-02-24 | 2.05 | 2.04 | 2.13 | -0.03 | -1.44% | 10 | 125 | 26.60% |
| GS230303P00350000 | 2023-02-06 11:41AM EST | 2023-03-03 | 3.00 | 3.25 | 3.45 | -0.40 | -11.76% | 26 | 247 | 27.60% |
| GS230310P00350000 | 2023-02-06 1:45PM EST | 2023-03-10 | 4.20 | 4.20 | 4.40 | +0.22 | +5.53% | 4 | 29 | 27.34% |
| GS230317P00350000 | 2023-02-06 1:21PM EST | 2023-03-17 | 4.85 | 5.15 | 5.30 | +0.05 | +1.04% | 108 | 1,689 | 27.17% |
| GS230324P00350000 | 2023-02-06 12:20PM EST | 2023-03-24 | 5.80 | 5.90 | 6.20 | -0.20 | -3.33% | 13 | 5 | 27.16% |
| GS230421P00350000 | 2023-02-06 1:05PM EST | 2023-04-21 | 8.80 | 9.00 | 9.15 | +0.30 | +3.53% | 3 | 1,430 | 26.67% |
| GS230616P00350000 | 2023-02-06 12:38PM EST | 2023-06-16 | 13.05 | 13.55 | 13.70 | +0.10 | +0.77% | 4 | 1,298 | 25.94% |
| GS230721P00350000 | 2023-02-03 3:05PM EST | 2023-07-21 | 15.52 | 15.60 | 15.90 | 0.00 | - | 29 | 278 | 25.46% |
| GS230915P00350000 | 2023-02-03 2:52PM EST | 2023-09-15 | 18.45 | 18.75 | 19.10 | 0.00 | - | 36 | 1,106 | 25.03% |
| GS240119P00350000 | 2023-02-06 1:29PM EST | 2024-01-19 | 25.30 | 25.45 | 25.70 | +0.55 | +2.22% | 508 | 1,419 | 24.89% |
| GS240621P00350000 | 2023-01-31 2:23PM EST | 2024-06-21 | 32.35 | 30.00 | 31.05 | 0.00 | - | 39 | 537 | 24.00% |
| GS250117P00350000 | 2023-02-06 10:51AM EST | 2025-01-17 | 36.95 | 36.10 | 37.80 | +0.60 | +1.65% | 500 | 744 | 23.62% |
