Deutsche Märkte schließen in 54 Minuten
DAX
15.437,53 +256,79 (+1,69%) Euro Stoxx 50
4.225,38 +53,94 (+1,29%) Dow Jones 30
34.012,20 -80,76 (-0,24%) Gold
1.940,30 -2,50 (-0,13%) EUR/USD
1,0919 -0,0074 (-0,68%) BTC-EUR
21.739,84 +450,88 (+2,12%)
The Goldman Sachs Group, Inc. (GS)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:36AM EST. Markt geöffnet.
Strike:370.00
Callsfür3. Februar 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GS230203C00370000 | 2023-02-02 10:20AM EST | 2023-02-03 | 2.14 | 2.18 | 2.34 | +0.79 | +58.52% | 661 | 1,060 | 16.91% |
| GS230210C00370000 | 2023-02-02 10:20AM EST | 2023-02-10 | 4.60 | 4.35 | 4.60 | +1.35 | +41.54% | 220 | 874 | 17.79% |
| GS230217C00370000 | 2023-02-02 10:12AM EST | 2023-02-17 | 6.20 | 6.35 | 6.60 | +1.30 | +26.53% | 14 | 971 | 19.83% |
| GS230224C00370000 | 2023-02-01 3:55PM EST | 2023-02-24 | 5.95 | 7.45 | 7.80 | 0.00 | - | 23 | 163 | 19.77% |
| GS230303C00370000 | 2023-02-02 9:53AM EST | 2023-03-03 | 7.50 | 8.30 | 8.60 | -0.70 | -8.54% | 2 | 122 | 19.20% |
| GS230310C00370000 | 2023-02-01 3:35PM EST | 2023-03-10 | 8.80 | 9.00 | 9.50 | 0.00 | - | 10 | 63 | 19.21% |
| GS230317C00370000 | 2023-02-02 9:55AM EST | 2023-03-17 | 9.43 | 10.15 | 10.40 | +0.88 | +10.29% | 4 | 1,802 | 19.37% |
| GS230421C00370000 | 2023-02-02 10:03AM EST | 2023-04-21 | 15.52 | 15.55 | 15.80 | -0.03 | -0.19% | 6 | 2,185 | 22.32% |
| GS230616C00370000 | 2023-02-02 9:56AM EST | 2023-06-16 | 20.04 | 20.90 | 21.25 | +0.54 | +2.77% | 3 | 1,519 | 23.15% |
| GS230721C00370000 | 2023-01-31 1:58PM EST | 2023-07-21 | 21.40 | 23.75 | 24.40 | 0.00 | - | 1 | 144 | 23.76% |
| GS230915C00370000 | 2023-02-01 3:35PM EST | 2023-09-15 | 28.15 | 28.05 | 28.85 | 0.00 | - | 2 | 178 | 24.44% |
| GS240119C00370000 | 2023-02-02 9:52AM EST | 2024-01-19 | 36.00 | 37.20 | 38.55 | +0.15 | +0.42% | 3 | 1,001 | 26.31% |
| GS240621C00370000 | 2023-01-31 2:12PM EST | 2024-06-21 | 42.30 | 44.75 | 47.25 | 0.00 | - | 10 | 599 | 26.99% |
| GS250117C00370000 | 2023-02-02 10:19AM EST | 2025-01-17 | 54.16 | 53.45 | 55.20 | +4.89 | +9.92% | 2 | 101 | 26.58% |
Putsfür3. Februar 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GS230203P00370000 | 2023-02-02 9:36AM EST | 2023-02-03 | 5.65 | 3.20 | 3.40 | -0.17 | -2.92% | 6 | 144 | 35.08% |
| GS230210P00370000 | 2023-02-02 10:12AM EST | 2023-02-10 | 5.90 | 5.30 | 5.55 | -0.70 | -10.61% | 40 | 28 | 25.83% |
| GS230217P00370000 | 2023-02-02 10:01AM EST | 2023-02-17 | 7.35 | 6.95 | 7.20 | -1.65 | -18.33% | 15 | 364 | 24.71% |
| GS230224P00370000 | 2023-02-01 3:54PM EST | 2023-02-24 | 8.40 | 7.80 | 8.00 | -1.60 | -16.00% | 1 | 19 | 22.77% |
| GS230303P00370000 | 2023-02-02 9:54AM EST | 2023-03-03 | 11.25 | 10.10 | 10.45 | +0.75 | +7.14% | 10 | 144 | 25.73% |
| GS230317P00370000 | 2023-02-02 10:20AM EST | 2023-03-17 | 12.15 | 11.85 | 12.05 | -0.15 | -1.22% | 7 | 401 | 24.37% |
| GS230421P00370000 | 2023-02-02 10:01AM EST | 2023-04-21 | 16.15 | 15.80 | 16.10 | -13.25 | -45.07% | 5 | 140 | 24.09% |
| GS230616P00370000 | 2023-02-01 3:49PM EST | 2023-06-16 | 21.80 | 20.35 | 20.65 | 0.00 | - | 61 | 548 | 23.51% |
| GS230721P00370000 | 2023-02-01 11:42AM EST | 2023-07-21 | 25.40 | 22.15 | 23.60 | 0.00 | - | 4 | 40 | 23.88% |
| GS230915P00370000 | 2023-02-01 12:07PM EST | 2023-09-15 | 29.50 | 25.40 | 26.40 | 0.00 | - | 15 | 311 | 23.13% |
| GS240119P00370000 | 2023-02-01 3:32PM EST | 2024-01-19 | 33.75 | 32.65 | 34.15 | 0.00 | - | 39 | 1,454 | 23.91% |
| GS240621P00370000 | 2023-01-31 2:51PM EST | 2024-06-21 | 40.50 | 37.85 | 40.00 | 0.00 | - | 28 | 133 | 23.34% |
| GS250117P00370000 | 2023-02-01 11:34AM EST | 2025-01-17 | 46.87 | 43.35 | 45.95 | 0.00 | - | 7 | 72 | 22.53% |
