Deutsche Märkte geschlossen
DAX
18.497,94 +1,15 (+0,01%) Euro Stoxx 50
4.983,67 +1,49 (+0,03%) Dow Jones 30
38.686,32 +574,84 (+1,51%) Gold
2.347,70 -18,80 (-0,79%) EUR/USD
1,0854 +0,0019 (+0,17%) Bitcoin EUR
62.115,41 -169,61 (-0,27%)
The Goldman Sachs Group, Inc. (GS)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. Dezember 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GS251219C00155000 | 2023-10-03 11:09AM EDT | 155.00 | 157.00 | 158.40 | 164.00 | 0.00 | - | 1 | 1 | 0.00% |
| GS251219C00160000 | 2024-04-03 1:31PM EDT | 160.00 | 255.71 | 278.10 | 283.40 | 0.00 | - | 1 | 1 | 0.00% |
| GS251219C00170000 | 2024-01-02 1:41PM EDT | 170.00 | 219.92 | 210.05 | 218.95 | 0.00 | - | 1 | 1 | 0.00% |
| GS251219C00175000 | 2023-04-05 3:19PM EDT | 175.00 | 153.22 | 154.10 | 162.90 | 0.00 | - | 23 | 23 | 0.00% |
| GS251219C00180000 | 2023-10-27 10:34AM EDT | 180.00 | 121.04 | 157.05 | 166.30 | 0.00 | - | 1 | 0 | 0.00% |
| GS251219C00190000 | 2024-01-12 2:29PM EDT | 190.00 | 190.60 | 192.05 | 200.95 | 0.00 | - | 1 | 1 | 0.00% |
| GS251219C00195000 | 2024-03-06 3:21PM EDT | 195.00 | 197.50 | 212.00 | 222.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS251219C00200000 | 2023-08-28 9:37AM EDT | 200.00 | 134.00 | 130.80 | 137.00 | 0.00 | - | 4 | 11 | 0.00% |
| GS251219C00210000 | 2023-07-19 12:16PM EDT | 210.00 | 143.50 | 125.25 | 129.85 | 0.00 | - | 1 | 2 | 0.00% |
| GS251219C00220000 | 2024-01-02 1:47PM EDT | 220.00 | 175.45 | 166.15 | 173.85 | 0.00 | - | 4 | 2 | 0.00% |
| GS251219C00230000 | 2024-01-02 1:45PM EDT | 230.00 | 167.11 | 157.40 | 164.60 | 0.00 | - | 3 | 5 | 0.00% |
| GS251219C00240000 | 2024-03-25 1:53PM EDT | 240.00 | 174.52 | 189.10 | 194.90 | 0.00 | - | 1 | 3 | 0.00% |
| GS251219C00250000 | 2024-02-01 2:11PM EDT | 250.00 | 144.60 | 147.85 | 153.25 | 0.00 | - | 1 | 74 | 0.00% |
| GS251219C00260000 | 2024-04-04 10:56AM EDT | 260.00 | 167.41 | 185.55 | 191.05 | 0.00 | - | 1 | 5 | 0.00% |
| GS251219C00270000 | 2024-05-14 10:12AM EDT | 270.00 | 199.50 | 193.00 | 202.00 | 0.00 | - | 1 | 6 | 42.58% |
| GS251219C00280000 | 2024-05-24 10:20AM EDT | 280.00 | 194.12 | 184.00 | 194.00 | 0.00 | - | 3 | 5 | 42.18% |
| GS251219C00290000 | 2024-02-29 10:30AM EDT | 290.00 | 125.80 | 144.15 | 146.95 | 0.00 | - | 1 | 6 | 0.00% |
| GS251219C00300000 | 2024-04-29 3:42PM EDT | 300.00 | 149.82 | 169.05 | 175.80 | 0.00 | - | 1 | 209 | 39.27% |
| GS251219C00310000 | 2024-05-29 12:05PM EDT | 310.00 | 164.65 | 159.35 | 167.30 | 0.00 | - | 8 | 66 | 38.27% |
| GS251219C00320000 | 2024-05-17 3:18PM EDT | 320.00 | 165.25 | 151.95 | 159.60 | 0.00 | - | 3 | 38 | 37.81% |
| GS251219C00330000 | 2024-04-15 1:21PM EDT | 330.00 | 101.90 | 152.35 | 157.65 | 0.00 | - | 6 | 212 | 41.08% |
| GS251219C00340000 | 2024-05-13 12:51PM EDT | 340.00 | 138.77 | 138.50 | 145.00 | 0.00 | - | 2 | 13 | 37.11% |
| GS251219C00350000 | 2024-05-30 11:56AM EDT | 350.00 | 128.00 | 129.60 | 134.15 | +0.87 | +0.68% | 1 | 32 | 34.40% |
| GS251219C00360000 | 2024-05-22 11:39AM EDT | 360.00 | 132.00 | 122.05 | 128.95 | 0.00 | - | 4 | 332 | 35.14% |
| GS251219C00370000 | 2024-05-17 3:19PM EDT | 370.00 | 126.40 | 116.00 | 120.25 | 0.00 | - | 1 | 189 | 33.70% |
| GS251219C00380000 | 2024-05-07 9:47AM EDT | 380.00 | 102.90 | 107.70 | 115.00 | 0.00 | - | 1 | 55 | 34.12% |
| GS251219C00390000 | 2024-05-23 10:32AM EDT | 390.00 | 106.10 | 101.45 | 105.90 | 0.00 | - | 10 | 81 | 32.36% |
| GS251219C00400000 | 2024-05-23 3:47PM EDT | 400.00 | 96.49 | 95.45 | 99.00 | 0.00 | - | 5 | 102 | 31.72% |
| GS251219C00410000 | 2024-05-21 12:53PM EDT | 410.00 | 99.45 | 87.35 | 92.20 | 0.00 | - | 2 | 80 | 31.04% |
| GS251219C00420000 | 2024-05-21 1:16PM EDT | 420.00 | 92.80 | 82.50 | 86.40 | 0.00 | - | 2 | 101 | 30.76% |
| GS251219C00430000 | 2024-05-22 3:19PM EDT | 430.00 | 80.00 | 76.25 | 80.20 | 0.00 | - | 1 | 120 | 30.19% |
| GS251219C00440000 | 2024-05-22 1:21PM EDT | 440.00 | 77.20 | 71.00 | 74.25 | 0.00 | - | 10 | 128 | 29.64% |
| GS251219C00450000 | 2024-05-23 3:47PM EDT | 450.00 | 66.69 | 62.00 | 68.80 | 0.00 | - | 1 | 61 | 29.23% |
| GS251219C00460000 | 2024-05-30 10:50AM EDT | 460.00 | 57.84 | 59.30 | 64.30 | 0.00 | - | 1 | 57 | 29.15% |
| GS251219C00470000 | 2024-04-19 11:36AM EDT | 470.00 | 32.27 | 62.25 | 65.20 | 0.00 | - | 4 | 29 | 31.36% |
| GS251219C00480000 | 2024-05-30 12:00PM EDT | 480.00 | 48.95 | 50.80 | 53.25 | 0.00 | - | 2 | 34 | 27.78% |
| GS251219C00490000 | 2024-05-31 1:00PM EDT | 490.00 | 45.91 | 43.00 | 48.80 | +0.97 | +2.16% | 1 | 48 | 27.42% |
| GS251219C00500000 | 2024-05-29 9:30AM EDT | 500.00 | 41.62 | 42.40 | 45.40 | 0.00 | - | 1 | 53 | 27.43% |
| GS251219C00520000 | 2024-05-31 1:00PM EDT | 520.00 | 34.42 | 35.25 | 37.40 | -3.78 | -9.90% | 1 | 150 | 26.62% |
| GS251219C00540000 | 2024-05-20 10:03AM EDT | 540.00 | 34.52 | 26.05 | 32.15 | 0.00 | - | 2 | 89 | 26.68% |
| GS251219C00560000 | 2024-05-13 3:55PM EDT | 560.00 | 24.24 | 23.00 | 26.15 | 0.00 | - | 1 | 198 | 26.04% |
| GS251219C00570000 | 2024-05-16 3:59PM EDT | 570.00 | 25.30 | 21.60 | 24.30 | 0.00 | - | 5 | 116 | 26.14% |
| GS251219C00580000 | 2024-05-22 3:37PM EDT | 580.00 | 21.80 | 19.60 | 20.95 | 0.00 | - | 9 | 10 | 25.39% |
| GS251219C00590000 | 2024-04-10 10:51AM EDT | 590.00 | 9.65 | 16.60 | 21.20 | 0.00 | - | 2 | 2 | 26.46% |
| GS251219C00600000 | 2024-04-12 1:56PM EDT | 600.00 | 6.65 | 15.90 | 18.00 | 0.00 | - | 1 | 3 | 25.61% |
| GS251219C00620000 | 2024-05-20 1:32PM EDT | 620.00 | 15.53 | 12.75 | 15.35 | 0.00 | - | - | 1 | 25.73% |
| GS251219C00640000 | 2024-05-02 3:36PM EDT | 640.00 | 8.10 | 10.25 | 11.30 | 0.00 | - | - | 5 | 24.65% |
| GS251219C00660000 | 2024-05-17 11:25AM EDT | 660.00 | 10.31 | 8.25 | 9.25 | 0.00 | - | 2 | 1 | 24.56% |
| GS251219C00700000 | 2024-05-24 3:01PM EDT | 700.00 | 6.30 | 5.35 | 6.30 | 0.00 | - | 117 | 95 | 24.53% |
Putsfür19. Dezember 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GS251219P00150000 | 2024-05-24 2:53PM EDT | 150.00 | 1.15 | 0.52 | 1.38 | 0.00 | - | 2 | 1,759 | 45.72% |
| GS251219P00155000 | 2024-05-06 12:11PM EDT | 155.00 | 1.30 | 0.29 | 1.86 | 0.00 | - | 2 | 1,650 | 46.77% |
| GS251219P00160000 | 2024-03-05 2:47PM EDT | 160.00 | 1.31 | 1.74 | 2.69 | 0.00 | - | 3 | 23 | 48.68% |
| GS251219P00165000 | 2024-01-09 2:14PM EDT | 165.00 | 3.33 | 2.06 | 3.50 | 0.00 | - | 1 | 27 | 49.92% |
| GS251219P00170000 | 2024-05-20 9:36AM EDT | 170.00 | 1.52 | 0.56 | 2.23 | 0.00 | - | 10 | 30 | 44.48% |
| GS251219P00175000 | 2024-04-30 10:24AM EDT | 175.00 | 2.10 | 0.68 | 2.42 | 0.00 | - | 1 | 53 | 43.96% |
| GS251219P00180000 | 2024-05-13 10:46AM EDT | 180.00 | 1.70 | 0.81 | 2.15 | 0.00 | - | 16 | 52 | 41.85% |
| GS251219P00185000 | 2024-03-20 3:12PM EDT | 185.00 | 3.30 | 2.62 | 4.05 | 0.00 | - | 20 | 130 | 46.22% |
| GS251219P00190000 | 2024-05-13 10:47AM EDT | 190.00 | 2.00 | 1.09 | 2.83 | 0.00 | - | 16 | 18 | 41.77% |
| GS251219P00195000 | 2024-03-15 11:07AM EDT | 195.00 | 4.00 | 3.75 | 10.00 | 0.00 | - | 1 | 3 | 54.85% |
| GS251219P00200000 | 2024-05-29 12:46PM EDT | 200.00 | 2.39 | 1.40 | 3.20 | 0.00 | - | 3 | 341 | 40.58% |
| GS251219P00210000 | 2024-05-16 11:17AM EDT | 210.00 | 2.69 | 1.75 | 3.60 | 0.00 | - | 15 | 29 | 39.41% |
| GS251219P00220000 | 2024-04-01 11:16AM EDT | 220.00 | 4.85 | 3.40 | 5.30 | 0.00 | - | 2 | 30 | 40.78% |
| GS251219P00230000 | 2024-03-25 12:44PM EDT | 230.00 | 5.88 | 4.85 | 5.35 | 0.00 | - | 2 | 5 | 38.73% |
| GS251219P00240000 | 2024-05-29 12:46PM EDT | 240.00 | 3.97 | 2.84 | 5.00 | 0.00 | - | 6 | 170 | 36.09% |
| GS251219P00250000 | 2024-05-22 9:58AM EDT | 250.00 | 4.30 | 3.35 | 4.80 | 0.00 | - | 25 | 273 | 33.81% |
| GS251219P00260000 | 2024-05-17 1:59PM EDT | 260.00 | 4.96 | 3.95 | 5.40 | 0.00 | - | 1 | 39 | 32.91% |
| GS251219P00270000 | 2024-05-23 12:05PM EDT | 270.00 | 5.00 | 5.15 | 5.80 | 0.00 | - | 1 | 183 | 31.66% |
| GS251219P00280000 | 2024-05-29 12:46PM EDT | 280.00 | 6.60 | 5.80 | 6.60 | 0.00 | - | 3 | 112 | 30.93% |
| GS251219P00290000 | 2024-04-17 10:52AM EDT | 290.00 | 12.90 | 6.65 | 7.70 | 0.00 | - | 17 | 190 | 30.46% |
| GS251219P00300000 | 2024-05-15 9:38AM EDT | 300.00 | 8.12 | 7.70 | 8.35 | 0.00 | - | 2 | 128 | 29.38% |
| GS251219P00310000 | 2024-05-10 10:14AM EDT | 310.00 | 9.00 | 8.65 | 9.50 | 0.00 | - | 26 | 175 | 28.77% |
| GS251219P00320000 | 2024-04-24 3:01PM EDT | 320.00 | 15.44 | 9.60 | 11.50 | 0.00 | - | 2 | 120 | 28.80% |
| GS251219P00330000 | 2024-05-09 12:24PM EDT | 330.00 | 12.90 | 9.70 | 14.80 | 0.00 | - | 5 | 125 | 29.66% |
| GS251219P00340000 | 2024-05-08 2:53PM EDT | 340.00 | 15.37 | 11.20 | 17.15 | 0.00 | - | 35 | 58 | 29.50% |
| GS251219P00350000 | 2024-05-21 9:30AM EDT | 350.00 | 15.90 | 12.80 | 15.05 | 0.00 | - | 10 | 272 | 26.13% |
| GS251219P00360000 | 2024-05-09 2:56PM EDT | 360.00 | 17.80 | 14.60 | 16.85 | 0.00 | - | 7 | 91 | 25.53% |
| GS251219P00370000 | 2024-01-30 11:07AM EDT | 370.00 | 38.65 | 34.15 | 36.70 | 0.00 | - | 2 | 133 | 35.41% |
| GS251219P00380000 | 2024-05-22 12:31PM EDT | 380.00 | 20.31 | 17.15 | 23.05 | 0.00 | - | 1 | 16 | 25.56% |
| GS251219P00390000 | 2024-04-24 10:56AM EDT | 390.00 | 33.10 | 21.75 | 24.25 | 0.00 | - | 1 | 54 | 24.28% |
| GS251219P00400000 | 2024-04-03 9:38AM EDT | 400.00 | 40.20 | 28.90 | 37.20 | 0.00 | - | 2 | 4 | 29.05% |
| GS251219P00410000 | 2024-05-20 12:28PM EDT | 410.00 | 26.83 | 24.10 | 31.00 | 0.00 | - | 1 | 149 | 23.78% |
| GS251219P00420000 | 2024-05-23 2:19PM EDT | 420.00 | 33.60 | 29.75 | 32.95 | 0.00 | - | 1 | 45 | 22.64% |
| GS251219P00430000 | 2024-04-24 1:55PM EDT | 430.00 | 48.84 | 33.50 | 36.85 | 0.00 | - | 26 | 31 | 22.33% |
| GS251219P00440000 | 2024-05-10 11:00AM EDT | 440.00 | 38.10 | 35.55 | 43.85 | 0.00 | - | 2 | 48 | 23.31% |
| GS251219P00450000 | 2024-05-10 11:59AM EDT | 450.00 | 45.01 | 39.15 | 44.15 | 0.00 | - | 2 | 3 | 21.10% |
| GS251219P00460000 | 2024-05-20 1:32PM EDT | 460.00 | 45.65 | 44.00 | 49.80 | 0.00 | - | 1 | 1 | 21.18% |
| GS251219P00480000 | 2024-05-09 3:41PM EDT | 480.00 | 59.65 | 56.15 | 58.90 | 0.00 | - | 17 | 17 | 19.94% |
| GS251219P00490000 | 2024-05-14 2:54PM EDT | 490.00 | 63.51 | 61.35 | 64.35 | 0.00 | - | 2 | 1 | 19.50% |
| GS251219P00500000 | 2024-05-09 12:09PM EDT | 500.00 | 71.83 | 63.00 | 69.95 | 0.00 | - | 1 | 1 | 18.98% |
| GS251219P00570000 | 2024-05-30 2:22PM EDT | 570.00 | 122.00 | 114.45 | 119.55 | 0.00 | - | 1 | 0 | 15.54% |
| GS251219P00580000 | 2024-05-14 2:54PM EDT | 580.00 | 126.13 | 122.05 | 129.85 | 0.00 | - | - | 1 | 16.58% |
