Deutsche Märkte geschlossen

The Goldman Sachs Group, Inc. (GS)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
450,18+3,72 (+0,83%)
Börsenschluss: 04:00PM EDT
450,18 0,00 (0,00%)
Nachbörse: 04:33PM EDT
In the money
Anzeigen:ListeStellage
Callsfür16. Januar 2026
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GS260116C001500002024-01-16 10:58AM EDT150.00229.67230.80237.050.00-120.00%
GS260116C001600002024-04-11 1:00PM EDT160.00238.65291.00300.000.00-1055.00%
GS260116C001700002024-05-16 3:58PM EDT170.00295.43274.00283.000.00-1045.44%
GS260116C001750002024-03-21 10:11AM EDT175.00237.72226.00236.000.00-400.00%
GS260116C001800002024-03-22 3:46PM EDT180.00228.58221.00231.000.00-320.00%
GS260116C001850002024-02-23 2:16PM EDT185.00213.80220.00230.000.00-270.00%
GS260116C001900002024-06-03 9:34AM EDT190.00268.00258.00268.000.00-9951.47%
GS260116C001950002024-05-15 3:36PM EDT195.00270.33249.00259.000.00-3242.21%
GS260116C002000002024-05-20 1:21PM EDT200.00270.51248.00258.000.00-11748.81%
GS260116C002100002023-11-28 4:51PM EDT210.00136.20178.00186.450.00-210.00%
GS260116C002200002024-03-11 11:32AM EDT220.00173.45183.00190.800.00-1050.00%
GS260116C002300002024-04-01 2:56PM EDT230.00190.43207.00212.850.00-330.00%
GS260116C002400002024-03-21 12:38PM EDT240.00180.75169.00176.700.00-1110.00%
GS260116C002500002024-04-22 11:32AM EDT250.00169.920.000.000.00-200.00%
GS260116C002600002023-10-27 1:58PM EDT260.0064.1597.55102.300.00-300.00%
GS260116C002700002023-10-30 9:30AM EDT270.0060.150.000.000.00-110.00%
GS260116C002800002024-04-15 10:32AM EDT280.00143.60189.15198.000.00--149.60%
GS260116C002900002023-12-29 11:16AM EDT290.00118.60108.95112.500.00-670.00%
GS260116C003000002024-05-30 3:05PM EDT300.00169.01163.55169.950.00-11638.52%
GS260116C003100002024-06-10 11:15AM EDT310.00158.80155.70161.650.00-62837.65%
GS260116C003200002024-04-10 3:37PM EDT320.00108.90151.75157.950.00-12439.90%
GS260116C003300002024-05-07 12:36PM EDT330.00137.45146.10153.700.00-21141.37%
GS260116C003400002024-02-12 10:45AM EDT340.0083.5089.3091.750.00-540.00%
GS260116C003500002024-06-14 3:50PM EDT350.00123.00124.25131.000.00-216335.15%
GS260116C003600002024-05-21 1:18PM EDT360.00135.82117.55123.000.00-11234.13%
GS260116C003700002024-06-12 9:59AM EDT370.00116.77110.45115.900.00-13133.57%
GS260116C003800002024-06-12 1:41PM EDT380.00105.40103.70106.600.00-24531.73%
GS260116C003900002024-05-28 3:53PM EDT390.00106.2695.80101.200.00-18031.92%
GS260116C004000002024-06-10 9:48AM EDT400.0093.6090.2095.950.00-29232.04%
GS260116C004100002024-04-26 2:50PM EDT410.0073.7390.4095.600.00-11834.42%
GS260116C004200002024-06-14 11:41AM EDT420.0077.0077.2080.950.00-59429.79%
GS260116C004300002024-06-13 2:28PM EDT430.0071.0371.9076.100.00-86229.79%
GS260116C004400002024-06-14 11:25AM EDT440.0065.5765.8570.600.00-214629.39%
GS260116C004500002024-06-17 3:37PM EDT450.0062.3361.5063.35+1.88+3.11%115328.10%
GS260116C004600002024-06-07 9:30AM EDT460.0062.2056.6058.650.00-15127.87%
GS260116C004700002024-06-12 9:59AM EDT470.0056.3948.6555.750.00-34328.34%
GS260116C004800002024-06-14 10:08AM EDT480.0043.6646.4049.550.00-53527.24%
GS260116C004900002024-06-03 2:08PM EDT490.0047.5543.3545.850.00-52327.14%
GS260116C005000002024-06-13 10:10AM EDT500.0038.3239.2542.000.00-419626.89%
GS260116C005200002024-06-14 11:31AM EDT520.0032.4032.8535.050.00-196126.41%
GS260116C005400002024-06-12 9:38AM EDT540.0029.8225.6030.200.00-124526.54%
GS260116C005600002024-06-17 9:34AM EDT560.0021.0021.8523.15-0.44-2.05%118825.23%
GS260116C005700002024-06-10 3:23PM EDT570.0022.2719.6523.700.00-116226.50%
GS260116C005800002024-06-06 9:57AM EDT580.0023.2516.9519.750.00-5625.38%
GS260116C006000002024-06-06 10:10AM EDT600.0018.9013.8015.400.00-52324.67%
GS260116C006200002024-06-12 2:12PM EDT620.0011.7610.5013.200.00-110524.91%
GS260116C006400002024-06-12 2:44PM EDT640.009.609.1511.550.00-213925.30%
GS260116C006600002024-06-04 10:04AM EDT660.009.457.458.800.00-1524.64%
GS260116C006800002024-06-10 3:23PM EDT680.007.185.957.250.00-1224.60%
GS260116C007000002024-06-14 3:49PM EDT700.004.854.905.600.00-21624.20%
Putsfür16. Januar 2026
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GS260116P001500002024-06-17 12:34PM EDT150.001.150.932.53+0.05+4.55%1721,53349.82%
GS260116P001550002024-05-24 9:30AM EDT155.001.250.541.850.00-148145.75%
GS260116P001600002024-04-18 12:14PM EDT160.002.370.592.300.00-22246.27%
GS260116P001650002024-05-03 12:29PM EDT165.002.000.502.400.00-12345.36%
GS260116P001700002024-04-17 2:16PM EDT170.002.980.712.480.00-1244.40%
GS260116P001750002024-05-17 10:16AM EDT175.001.580.732.370.00-21342.82%
GS260116P001800002024-06-05 10:43AM EDT180.001.700.822.450.00-1241.93%
GS260116P001850002024-03-20 3:11PM EDT185.003.602.724.150.00-206145.45%
GS260116P001900002024-01-04 12:44PM EDT190.004.913.055.200.00-1013346.56%
GS260116P001950002024-06-17 12:34PM EDT195.002.251.812.45+0.28+14.21%1013438.61%
GS260116P002000002024-06-17 12:32PM EDT200.002.051.353.10+0.10+5.13%5016239.37%
GS260116P002100002024-06-10 11:11AM EDT210.002.601.593.50+0.99+61.49%103038.24%
GS260116P002200002024-01-30 3:12PM EDT220.006.405.056.500.00-15441.86%
GS260116P002300002024-04-02 2:38PM EDT230.006.203.555.300.00-11637.67%
GS260116P002400002024-06-14 11:14AM EDT240.003.903.654.800.00-103834.80%
GS260116P002500002024-06-03 2:18PM EDT250.004.752.945.200.00-327833.55%
GS260116P002600002024-06-06 10:16AM EDT260.004.764.605.750.00-255832.50%
GS260116P002700002024-06-07 11:30AM EDT270.005.454.506.400.00-104431.56%
GS260116P002800002024-06-05 11:39AM EDT280.006.305.307.100.00-47030.62%
GS260116P002900002024-06-12 2:12PM EDT290.008.016.658.400.00-17930.29%
GS260116P003000002024-06-12 12:15PM EDT300.008.707.159.000.00-417129.10%
GS260116P003100002024-06-05 1:30PM EDT310.009.409.1511.100.00-144929.29%
GS260116P003200002024-06-12 12:34PM EDT320.0011.059.6512.450.00-29928.61%
GS260116P003300002024-06-05 2:02PM EDT330.0011.8511.6513.600.00-109827.69%
GS260116P003400002024-06-12 2:42PM EDT340.0014.8413.4015.600.00-119227.33%
GS260116P003500002024-06-03 10:15AM EDT350.0015.7014.6517.450.00-2037726.74%
GS260116P003600002024-05-23 12:45PM EDT360.0017.4016.6519.400.00-153526.11%
GS260116P003700002024-06-03 11:16AM EDT370.0020.0019.5520.600.00-218224.93%
GS260116P003800002024-06-17 1:35PM EDT380.0023.0021.9023.00+1.45+6.73%11324.39%
GS260116P003900002024-06-10 11:02AM EDT390.0024.6524.6025.600.00-243323.85%
GS260116P004000002024-06-13 10:33AM EDT400.0030.0027.1030.100.00-15024.17%
GS260116P004100002024-04-25 1:27PM EDT410.0043.4527.6035.000.00-1324.50%
GS260116P004200002024-06-11 9:34AM EDT420.0034.1032.9535.950.00-104722.78%
GS260116P004300002024-05-30 1:02PM EDT430.0037.5536.3039.450.00-203122.20%
GS260116P004400002024-05-30 10:11AM EDT440.0042.8241.1042.600.00-91421.33%
GS260116P004500002024-06-11 12:16PM EDT450.0047.7545.1050.050.00-152722.26%
GS260116P004600002024-05-16 9:40AM EDT460.0047.5550.4554.400.00--6121.66%
GS260116P004700002024-06-13 1:33PM EDT470.0058.4853.5057.200.00-1120.24%
GS260116P004800002024-06-12 10:38AM EDT480.0059.0459.2563.600.00-5920.28%
GS260116P004900002024-05-08 9:32AM EDT490.0072.000.000.000.00--20.00%