Deutsche Märkte geschlossen
DAX
18.417,55 +118,83 (+0,65%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dow Jones 30
40.589,34 +654,27 (+1,64%) Gold
2.385,70 +32,20 (+1,37%) EUR/USD
1,0858 +0,0008 (+0,08%) Bitcoin EUR
62.686,79 +1.069,20 (+1,74%)
The Goldman Sachs Group, Inc. (GS)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GS260116C00150000 | 2024-01-16 10:58AM EDT | 150.00 | 229.67 | 230.80 | 237.05 | 0.00 | - | 1 | 2 | 0.00% |
| GS260116C00160000 | 2024-04-11 1:00PM EDT | 160.00 | 238.65 | 291.00 | 300.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS260116C00170000 | 2024-05-16 3:58PM EDT | 170.00 | 295.43 | 274.00 | 283.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS260116C00175000 | 2024-03-21 10:11AM EDT | 175.00 | 237.72 | 226.00 | 236.00 | 0.00 | - | 4 | 0 | 0.00% |
| GS260116C00180000 | 2024-03-22 3:46PM EDT | 180.00 | 228.58 | 221.00 | 231.00 | 0.00 | - | 3 | 2 | 0.00% |
| GS260116C00185000 | 2024-07-03 10:20AM EDT | 185.00 | 285.84 | 311.00 | 320.00 | 0.00 | - | 5 | 7 | 55.06% |
| GS260116C00190000 | 2024-06-03 9:34AM EDT | 190.00 | 268.00 | 275.00 | 285.00 | 0.00 | - | 9 | 0 | 0.00% |
| GS260116C00195000 | 2024-05-15 3:36PM EDT | 195.00 | 270.33 | 249.00 | 259.00 | 0.00 | - | 3 | 2 | 0.00% |
| GS260116C00200000 | 2024-07-03 10:43AM EDT | 200.00 | 271.05 | 296.00 | 305.00 | 0.00 | - | 2 | 17 | 51.17% |
| GS260116C00210000 | 2023-11-28 4:51PM EDT | 210.00 | 136.20 | 179.60 | 185.70 | 0.00 | - | 1 | 1 | 0.00% |
| GS260116C00220000 | 2024-03-11 11:32AM EDT | 220.00 | 173.45 | 183.00 | 190.80 | 0.00 | - | 10 | 5 | 0.00% |
| GS260116C00230000 | 2024-04-01 2:56PM EDT | 230.00 | 190.43 | 207.00 | 212.85 | 0.00 | - | 3 | 3 | 0.00% |
| GS260116C00240000 | 2024-03-21 12:38PM EDT | 240.00 | 180.75 | 169.00 | 176.70 | 0.00 | - | 1 | 11 | 0.00% |
| GS260116C00250000 | 2024-06-26 1:57PM EDT | 250.00 | 213.25 | 249.00 | 259.00 | 0.00 | - | 1 | 10 | 45.92% |
| GS260116C00260000 | 2023-10-27 1:58PM EDT | 260.00 | 64.15 | 97.55 | 102.30 | 0.00 | - | 3 | 0 | 0.00% |
| GS260116C00270000 | 2024-07-03 9:46AM EDT | 270.00 | 206.85 | 231.00 | 241.00 | 0.00 | - | 2 | 5 | 44.01% |
| GS260116C00280000 | 2024-07-03 9:45AM EDT | 280.00 | 198.05 | 222.00 | 231.60 | 0.00 | - | 4 | 13 | 42.56% |
| GS260116C00290000 | 2024-07-11 1:43PM EDT | 290.00 | 200.00 | 214.05 | 222.90 | 0.00 | - | 3 | 7 | 41.82% |
| GS260116C00300000 | 2024-07-15 11:07AM EDT | 300.00 | 199.50 | 207.45 | 213.00 | 0.00 | - | 4 | 23 | 39.89% |
| GS260116C00310000 | 2024-07-18 11:25AM EDT | 310.00 | 199.00 | 197.60 | 203.80 | 0.00 | - | 3 | 34 | 38.65% |
| GS260116C00320000 | 2024-07-23 3:08PM EDT | 320.00 | 186.68 | 190.25 | 195.30 | 0.00 | - | 1 | 28 | 38.00% |
| GS260116C00330000 | 2024-07-02 3:58PM EDT | 330.00 | 155.35 | 180.90 | 186.70 | 0.00 | - | 2 | 11 | 37.19% |
| GS260116C00340000 | 2024-02-12 10:45AM EDT | 340.00 | 83.50 | 89.30 | 91.75 | 0.00 | - | 5 | 4 | 0.00% |
| GS260116C00350000 | 2024-07-09 2:31PM EDT | 350.00 | 146.45 | 164.40 | 172.00 | 0.00 | - | 1 | 158 | 37.17% |
| GS260116C00360000 | 2024-06-28 2:56PM EDT | 360.00 | 119.95 | 157.75 | 164.00 | 0.00 | - | 2 | 14 | 36.52% |
| GS260116C00370000 | 2024-07-23 1:14PM EDT | 370.00 | 148.00 | 147.95 | 155.70 | 0.00 | - | 1 | 34 | 35.63% |
| GS260116C00380000 | 2024-07-17 10:39AM EDT | 380.00 | 150.15 | 141.80 | 146.85 | 0.00 | - | 1 | 46 | 34.35% |
| GS260116C00390000 | 2024-07-18 3:51PM EDT | 390.00 | 124.85 | 134.30 | 138.55 | 0.00 | - | 1 | 79 | 33.38% |
| GS260116C00400000 | 2024-07-26 12:20PM EDT | 400.00 | 128.60 | 127.10 | 131.55 | -3.10 | -2.35% | 2 | 92 | 33.09% |
| GS260116C00410000 | 2024-04-26 2:50PM EDT | 410.00 | 73.73 | 90.40 | 95.60 | 0.00 | - | 1 | 18 | 15.51% |
| GS260116C00420000 | 2024-07-26 3:05PM EDT | 420.00 | 113.90 | 113.20 | 116.80 | +7.86 | +7.41% | 2 | 55 | 31.83% |
| GS260116C00430000 | 2024-07-12 10:49AM EDT | 430.00 | 94.62 | 105.10 | 109.95 | 0.00 | - | 13 | 48 | 31.35% |
| GS260116C00440000 | 2024-07-24 3:07PM EDT | 440.00 | 93.66 | 98.80 | 103.40 | 0.00 | - | 1 | 129 | 30.94% |
| GS260116C00450000 | 2024-07-26 2:03PM EDT | 450.00 | 95.40 | 93.85 | 97.15 | +4.65 | +5.12% | 1 | 137 | 30.58% |
| GS260116C00460000 | 2024-07-17 1:01PM EDT | 460.00 | 93.75 | 86.30 | 89.60 | 0.00 | - | 2 | 66 | 29.55% |
| GS260116C00470000 | 2024-07-25 10:53AM EDT | 470.00 | 77.36 | 80.55 | 83.80 | 0.00 | - | 1 | 63 | 29.23% |
| GS260116C00480000 | 2024-07-25 10:19AM EDT | 480.00 | 71.46 | 75.00 | 78.20 | 0.00 | - | 1 | 84 | 28.90% |
| GS260116C00490000 | 2024-07-23 11:42AM EDT | 490.00 | 68.25 | 70.25 | 72.85 | 0.00 | - | 2 | 43 | 28.59% |
| GS260116C00500000 | 2024-07-26 2:43PM EDT | 500.00 | 67.35 | 64.90 | 67.75 | +4.95 | +7.93% | 37 | 275 | 28.30% |
| GS260116C00520000 | 2024-07-26 11:51AM EDT | 520.00 | 57.95 | 55.70 | 58.35 | +6.65 | +12.96% | 2 | 69 | 27.78% |
| GS260116C00540000 | 2024-07-26 11:18AM EDT | 540.00 | 50.40 | 47.50 | 51.35 | +7.00 | +16.13% | 4 | 264 | 27.90% |
| GS260116C00560000 | 2024-07-23 9:46AM EDT | 560.00 | 36.00 | 39.90 | 43.30 | 0.00 | - | 1 | 86 | 27.25% |
| GS260116C00570000 | 2024-07-26 2:36PM EDT | 570.00 | 38.27 | 36.80 | 40.45 | +1.87 | +5.14% | 20 | 157 | 27.29% |
| GS260116C00580000 | 2024-07-25 10:19AM EDT | 580.00 | 32.26 | 33.65 | 36.95 | 0.00 | - | 1 | 38 | 26.97% |
| GS260116C00600000 | 2024-07-25 10:53AM EDT | 600.00 | 27.63 | 28.15 | 31.90 | 0.00 | - | 2 | 329 | 26.95% |
| GS260116C00620000 | 2024-07-18 2:27PM EDT | 620.00 | 22.50 | 23.55 | 27.85 | 0.00 | - | 5 | 102 | 27.10% |
| GS260116C00640000 | 2024-07-16 3:32PM EDT | 640.00 | 23.30 | 19.85 | 23.25 | 0.00 | - | 10 | 154 | 26.73% |
| GS260116C00660000 | 2024-07-17 9:39AM EDT | 660.00 | 17.77 | 16.40 | 20.30 | 0.00 | - | 12 | 58 | 26.91% |
| GS260116C00680000 | 2024-07-19 9:30AM EDT | 680.00 | 12.80 | 14.00 | 17.25 | 0.00 | - | 1 | 81 | 26.81% |
| GS260116C00700000 | 2024-07-25 3:26PM EDT | 700.00 | 11.70 | 11.90 | 13.10 | 0.00 | - | 1 | 150 | 25.77% |
| GS260116C00720000 | 2024-07-24 3:54PM EDT | 720.00 | 9.00 | 9.70 | 11.55 | 0.00 | - | 56 | 60 | 26.08% |
Putsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GS260116P00150000 | 2024-07-22 11:26AM EDT | 150.00 | 0.67 | 0.50 | 1.00 | 0.00 | - | 1 | 1,514 | 47.24% |
| GS260116P00155000 | 2024-06-24 9:30AM EDT | 155.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 1 | 479 | 12.50% |
| GS260116P00160000 | 2024-04-18 12:14PM EDT | 160.00 | 2.37 | 0.59 | 2.30 | 0.00 | - | 2 | 22 | 51.40% |
| GS260116P00165000 | 2024-05-03 12:29PM EDT | 165.00 | 2.00 | 0.50 | 2.40 | 0.00 | - | 1 | 23 | 50.49% |
| GS260116P00170000 | 2024-06-26 11:23AM EDT | 170.00 | 1.60 | 0.69 | 3.95 | 0.00 | - | 1 | 3 | 54.23% |
| GS260116P00175000 | 2024-07-16 10:19AM EDT | 175.00 | 1.33 | 0.65 | 2.08 | 0.00 | - | 2 | 13 | 46.77% |
| GS260116P00180000 | 2024-06-26 11:23AM EDT | 180.00 | 1.89 | 0.51 | 2.20 | 0.00 | - | 1 | 3 | 46.07% |
| GS260116P00185000 | 2024-03-20 3:11PM EDT | 185.00 | 3.60 | 2.72 | 4.15 | 0.00 | - | 20 | 61 | 50.84% |
| GS260116P00190000 | 2024-01-04 12:44PM EDT | 190.00 | 4.91 | 3.05 | 5.20 | 0.00 | - | 10 | 133 | 52.11% |
| GS260116P00195000 | 2024-07-19 12:47PM EDT | 195.00 | 1.87 | 0.81 | 2.10 | 0.00 | - | 1 | 124 | 42.38% |
| GS260116P00200000 | 2024-06-28 9:30AM EDT | 200.00 | 2.75 | 0.92 | 2.40 | 0.00 | - | 4 | 162 | 42.36% |
| GS260116P00210000 | 2024-07-19 9:34AM EDT | 210.00 | 3.60 | 1.18 | 2.86 | 0.00 | - | 2 | 45 | 41.68% |
| GS260116P00220000 | 2024-07-09 2:05PM EDT | 220.00 | 2.70 | 1.41 | 2.97 | 0.00 | - | 35 | 88 | 39.96% |
| GS260116P00230000 | 2024-07-23 11:18AM EDT | 230.00 | 2.67 | 1.69 | 3.30 | 0.00 | - | 30 | 59 | 38.84% |
| GS260116P00240000 | 2024-07-08 9:53AM EDT | 240.00 | 3.65 | 2.18 | 3.65 | 0.00 | - | 30 | 66 | 37.74% |
| GS260116P00250000 | 2024-07-25 3:24PM EDT | 250.00 | 3.40 | 3.30 | 3.85 | 0.00 | - | 5 | 298 | 36.32% |
| GS260116P00260000 | 2024-07-17 1:08PM EDT | 260.00 | 3.80 | 2.73 | 4.50 | 0.00 | - | 1 | 50 | 35.76% |
| GS260116P00270000 | 2024-07-08 9:41AM EDT | 270.00 | 5.20 | 3.15 | 4.95 | 0.00 | - | 35 | 38 | 34.75% |
| GS260116P00280000 | 2024-07-19 1:51PM EDT | 280.00 | 4.95 | 3.60 | 5.15 | 0.00 | - | 1 | 71 | 33.33% |
| GS260116P00290000 | 2024-07-26 11:12AM EDT | 290.00 | 5.40 | 3.65 | 5.65 | -0.45 | -7.69% | 3 | 83 | 32.37% |
| GS260116P00300000 | 2024-07-26 9:57AM EDT | 300.00 | 6.00 | 5.80 | 6.35 | 0.00 | - | 1 | 200 | 31.64% |
| GS260116P00310000 | 2024-06-05 1:30PM EDT | 310.00 | 9.40 | 7.65 | 9.35 | 0.00 | - | 14 | 49 | 33.43% |
| GS260116P00320000 | 2024-07-15 12:11PM EDT | 320.00 | 8.43 | 6.95 | 8.40 | 0.00 | - | 2 | 102 | 30.69% |
| GS260116P00330000 | 2024-06-05 2:02PM EDT | 330.00 | 11.85 | 11.05 | 11.85 | 0.00 | - | 10 | 98 | 32.33% |
| GS260116P00340000 | 2024-06-24 11:16AM EDT | 340.00 | 13.55 | 9.40 | 11.00 | 0.00 | - | 20 | 212 | 29.84% |
| GS260116P00350000 | 2024-07-24 3:59PM EDT | 350.00 | 12.10 | 10.20 | 11.90 | 0.00 | - | 2 | 398 | 28.93% |
| GS260116P00360000 | 2024-07-18 3:08PM EDT | 360.00 | 13.50 | 11.55 | 13.35 | 0.00 | - | 5 | 39 | 28.40% |
| GS260116P00370000 | 2024-07-19 1:54PM EDT | 370.00 | 15.50 | 13.15 | 14.90 | 0.00 | - | 4 | 191 | 27.85% |
| GS260116P00380000 | 2024-07-19 1:54PM EDT | 380.00 | 17.40 | 14.50 | 17.90 | 0.00 | - | 4 | 19 | 28.19% |
| GS260116P00390000 | 2024-07-22 10:11AM EDT | 390.00 | 19.28 | 15.45 | 19.30 | 0.00 | - | 1 | 39 | 27.33% |
| GS260116P00400000 | 2024-07-24 3:58PM EDT | 400.00 | 21.79 | 18.75 | 19.95 | 0.00 | - | 13 | 92 | 25.97% |
| GS260116P00410000 | 2024-07-19 1:54PM EDT | 410.00 | 24.30 | 20.95 | 22.20 | 0.00 | - | 1 | 15 | 25.51% |
| GS260116P00420000 | 2024-07-19 1:54PM EDT | 420.00 | 27.10 | 22.05 | 24.65 | 0.00 | - | 2 | 41 | 25.05% |
| GS260116P00430000 | 2024-07-19 1:54PM EDT | 430.00 | 30.10 | 24.65 | 27.40 | 0.00 | - | 1 | 33 | 24.65% |
| GS260116P00440000 | 2024-07-19 3:29PM EDT | 440.00 | 29.88 | 27.75 | 30.25 | -2.82 | -8.62% | 22 | 97 | 24.20% |
| GS260116P00450000 | 2024-07-19 1:54PM EDT | 450.00 | 36.85 | 30.20 | 33.40 | 0.00 | - | 1 | 26 | 23.78% |
| GS260116P00460000 | 2024-07-19 2:52PM EDT | 460.00 | 40.20 | 34.05 | 36.80 | 0.00 | - | 7 | 75 | 23.37% |
| GS260116P00470000 | 2024-07-19 1:54PM EDT | 470.00 | 44.60 | 38.30 | 42.70 | 0.00 | - | 1 | 65 | 23.96% |
| GS260116P00480000 | 2024-07-24 3:33PM EDT | 480.00 | 47.40 | 42.10 | 46.60 | 0.00 | - | 1 | 14 | 23.53% |
| GS260116P00490000 | 2024-07-16 9:49AM EDT | 490.00 | 48.20 | 45.90 | 48.75 | 0.00 | - | 5 | 8 | 22.25% |
| GS260116P00500000 | 2024-07-26 1:51PM EDT | 500.00 | 52.00 | 50.45 | 53.20 | +2.00 | +4.00% | 125 | 58 | 21.85% |
| GS260116P00520000 | 2024-07-24 3:54PM EDT | 520.00 | 68.50 | 59.75 | 63.05 | 0.00 | - | 1 | 5 | 21.09% |
| GS260116P00540000 | 2024-07-16 10:48AM EDT | 540.00 | 70.50 | 72.00 | 74.25 | 0.00 | - | 100 | 100 | 20.40% |
| GS260116P00560000 | 2024-07-02 3:30PM EDT | 560.00 | 105.00 | 83.85 | 87.10 | 0.00 | - | - | 1 | 19.93% |
| GS260116P00570000 | 2024-06-21 1:30PM EDT | 570.00 | 120.55 | 98.70 | 104.25 | 0.00 | - | 2 | 0 | 24.25% |
| GS260116P00600000 | 2024-07-05 9:47AM EDT | 600.00 | 138.10 | 108.00 | 116.95 | 0.00 | - | 2 | 1 | 19.45% |
| GS260116P00700000 | 2024-07-08 12:09PM EDT | 700.00 | 230.28 | 196.00 | 205.00 | 0.00 | - | - | 0 | 18.82% |
