Deutsche Märkte schließen in 4 Stunden 11 Minuten
DAX
18.845,00 -157,38 (-0,83%) Euro Stoxx 50
4.908,78 -34,60 (-0,70%) Dow Jones 30
42.025,19 +522,09 (+1,26%) Gold
2.639,50 +24,90 (+0,95%) EUR/USD
1,1159 -0,0006 (-0,06%) Bitcoin EUR
56.965,23 +944,42 (+1,69%)
The Goldman Sachs Group, Inc. (GS)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Calls
20. September 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 339.35 | 0.00 | - | 1 | 1 | 150.00 | 0.01 | 0.00 | - | 4 | 133 |
| 334.35 | 0.00 | - | 2 | 2 | 155.00 | 0.06 | 0.00 | - | 1 | 14 |
| 342.95 | 0.00 | - | 1 | 0 | 160.00 | 0.16 | 0.00 | - | 1 | 94 |
| 324.35 | 0.00 | - | - | 10 | 165.00 | 0.45 | 0.00 | - | 2 | 13 |
| 340.25 | 0.00 | - | 20 | 0 | 170.00 | 0.02 | 0.00 | - | 50 | 54 |
| 314.40 | 0.00 | - | 2 | 2 | 175.00 | 0.21 | 0.00 | - | 2 | 8 |
| 320.80 | 0.00 | - | 1 | 0 | 180.00 | 0.10 | 0.00 | - | 100 | 249 |
| 304.40 | 0.00 | - | - | 10 | 185.00 | 0.33 | 0.00 | - | 2 | 25 |
| - | - | - | - | - | 190.00 | 0.05 | 0.00 | - | 2 | 108 |
| - | - | - | - | - | 195.00 | 0.19 | 0.00 | - | 5 | 31 |
| 288.49 | 0.00 | - | 2 | 2 | 200.00 | 0.01 | 0.00 | - | 50 | 0 |
| - | - | - | - | - | 205.00 | 0.34 | 0.00 | - | 8 | 69 |
| 244.85 | 0.00 | - | 1 | 0 | 210.00 | 0.32 | 0.00 | - | 1 | 1,110 |
| 259.18 | 0.00 | - | - | 1 | 215.00 | 0.97 | 0.00 | - | 1 | 31 |
| 288.40 | 0.00 | - | 1 | 1 | 220.00 | 0.22 | 0.00 | - | 3 | 28 |
| 270.55 | 0.00 | - | - | 0 | 225.00 | 0.10 | 0.00 | - | 20 | 248 |
| 259.55 | 0.00 | - | - | 1 | 230.00 | 0.02 | 0.00 | - | 97 | 214 |
| 276.10 | 0.00 | - | 30 | 0 | 235.00 | 0.01 | 0.00 | - | 2 | 20 |
| 157.38 | 0.00 | - | 1 | 1 | 240.00 | 0.01 | 0.00 | - | 3 | 74 |
| 231.50 | 0.00 | - | - | 0 | 245.00 | 0.10 | 0.00 | - | 2 | 71 |
| 260.25 | 0.00 | - | 20 | 0 | 250.00 | 0.09 | 0.00 | - | 3 | 108 |
| - | - | - | - | - | 255.00 | 4.70 | 0.00 | - | 12 | 59 |
| 77.44 | 0.00 | - | - | 1 | 260.00 | 0.28 | 0.00 | - | 10 | 210 |
| 204.75 | 0.00 | - | 1 | 1 | 265.00 | 0.09 | 0.00 | - | 1 | 108 |
| 240.30 | 0.00 | - | 20 | 0 | 270.00 | 0.18 | 0.00 | - | 1 | 1,133 |
| 77.60 | 0.00 | - | 2 | 2 | 275.00 | 1.15 | 0.00 | - | 1 | 253 |
| 230.30 | 0.00 | - | 35 | 0 | 280.00 | 0.44 | 0.00 | - | 119 | 327 |
| 187.55 | 0.00 | - | - | 0 | 285.00 | 0.05 | 0.00 | - | 1 | 108 |
| 220.65 | 0.00 | - | 5 | 0 | 290.00 | 0.16 | 0.00 | - | 8 | 105 |
| 215.70 | 0.00 | - | 5 | 0 | 295.00 | 0.15 | 0.00 | - | 1 | 128 |
| 207.51 | 0.00 | - | 125 | 71 | 300.00 | 0.04 | 0.00 | - | 3 | 0 |
| 203.35 | 0.00 | - | 760 | 0 | 305.00 | 1.11 | 0.00 | - | 17 | 269 |
| 199.15 | 0.00 | - | 1,790 | 0 | 310.00 | 0.01 | 0.00 | - | 95 | 0 |
| 193.35 | 0.00 | - | 750 | 0 | 315.00 | 0.21 | 0.00 | - | 5 | 113 |
| 189.20 | 0.00 | - | 720 | 0 | 320.00 | 0.02 | 0.00 | - | 1 | 571 |
| 185.30 | 0.00 | - | 40 | 0 | 325.00 | 0.05 | 0.00 | - | 2 | 143 |
| 178.35 | 0.00 | - | 730 | 0 | 330.00 | 0.06 | 0.00 | - | 1 | 353 |
| 174.15 | 0.00 | - | 1,712 | 3 | 335.00 | 0.01 | 0.00 | - | 4 | 541 |
| 150.05 | 0.00 | - | 1 | 1 | 340.00 | 0.01 | 0.00 | - | 4 | 557 |
| 163.95 | 0.00 | - | 740 | 0 | 345.00 | 0.05 | 0.00 | - | 10 | 0 |
| 158.35 | 0.00 | - | 2,640 | 0 | 350.00 | 0.01 | 0.00 | - | 10 | 805 |
| 115.67 | 0.00 | - | 4 | 0 | 355.00 | 0.10 | 0.00 | - | 1 | 84 |
| 148.45 | 0.00 | - | 770 | 0 | 360.00 | 0.01 | 0.00 | - | 4 | 251 |
| 143.40 | 0.00 | - | 780 | 0 | 365.00 | 0.01 | 0.00 | - | 2 | 132 |
| 140.42 | 0.00 | - | 2 | 8 | 370.00 | 0.01 | 0.00 | - | 2 | 0 |
| 134.61 | 0.00 | - | 60 | 600 | 375.00 | 0.03 | 0.00 | - | 241 | 0 |
| 99.70 | 0.00 | - | 1 | 13 | 380.00 | 0.01 | 0.00 | - | 38 | 1,122 |
| 102.30 | 0.00 | - | 1 | 1 | 385.00 | 0.01 | 0.00 | - | 2 | 0 |
| 113.86 | 0.00 | - | 1 | 4 | 390.00 | 0.01 | 0.00 | - | 1 | 0 |
| 113.50 | 0.00 | - | 1,910 | 0 | 395.00 | 0.01 | 0.00 | - | 1 | 467 |
| 88.05 | 0.00 | - | 2 | 13 | 400.00 | 0.01 | 0.00 | - | 5 | 1,214 |
| 61.90 | 0.00 | - | 1 | 1 | 405.00 | 0.04 | 0.00 | - | 20 | 180 |
| 98.70 | 0.00 | - | 7,480 | 0 | 410.00 | 0.01 | 0.00 | - | 10 | 816 |
| 94.20 | 0.00 | - | 8,638 | 0 | 415.00 | 0.02 | 0.00 | - | 20 | 364 |
| 88.45 | 0.00 | - | 1,744 | 2 | 420.00 | 0.01 | 0.00 | - | 35 | 646 |
| 56.56 | 0.00 | - | 2 | 0 | 425.00 | 0.01 | 0.00 | - | 3 | 0 |
| 52.90 | 0.00 | - | 1 | 1 | 430.00 | 0.02 | 0.00 | - | 37 | 513 |
| 56.03 | 0.00 | - | 1 | 1 | 435.00 | 0.02 | 0.00 | - | 41 | 1,182 |
| 24.45 | 0.00 | - | 34 | 25 | 440.00 | 0.02 | 0.00 | - | 30 | 925 |
| 18.35 | 0.00 | - | 1 | 6 | 445.00 | 0.02 | 0.00 | - | 211 | 1,106 |
| 53.80 | 0.00 | - | 1 | 7 | 450.00 | 0.01 | 0.00 | - | 106 | 2,109 |
| 25.73 | 0.00 | - | 1 | 21 | 455.00 | 0.03 | 0.00 | - | 91 | 788 |
| 28.16 | 0.00 | - | 1 | 24 | 457.50 | 0.03 | 0.00 | - | 87 | 0 |
| 44.00 | 0.00 | - | 5 | 79 | 460.00 | 0.02 | 0.00 | - | 44 | 617 |
| 34.84 | 0.00 | - | 2 | 73 | 462.50 | 0.03 | 0.00 | - | 55 | 88 |
| 38.50 | 0.00 | - | 7 | 93 | 465.00 | 0.04 | 0.00 | - | 83 | 0 |
| 18.84 | 0.00 | - | 2 | 69 | 467.50 | 0.04 | 0.00 | - | 31 | 254 |
| 34.25 | 0.00 | - | 63 | 523 | 470.00 | 0.05 | 0.00 | - | 190 | 640 |
| 29.57 | 0.00 | - | 3 | 87 | 472.50 | 0.07 | 0.00 | - | 56 | 164 |
| 28.88 | 0.00 | - | 35 | 477 | 475.00 | 0.06 | 0.00 | - | 119 | 565 |
| 26.37 | 0.00 | - | 7 | 132 | 477.50 | 0.10 | 0.00 | - | 47 | 279 |
| 24.25 | 0.00 | - | 97 | 503 | 480.00 | 0.07 | 0.00 | - | 425 | 1,636 |
| 22.50 | 0.00 | - | 17 | 298 | 482.50 | 0.11 | 0.00 | - | 101 | 0 |
| 19.57 | 0.00 | - | 153 | 0 | 485.00 | 0.13 | 0.00 | - | 224 | 804 |
| 16.79 | 0.00 | - | 83 | 0 | 487.50 | 0.18 | 0.00 | - | 284 | 237 |
| 14.26 | 0.00 | - | 690 | 0 | 490.00 | 0.25 | 0.00 | - | 1,520 | 563 |
| 11.82 | 0.00 | - | 157 | 0 | 492.50 | 0.39 | 0.00 | - | 675 | 239 |
| 9.86 | 0.00 | - | 234 | 497 | 495.00 | 0.59 | 0.00 | - | 1,796 | 597 |
| 7.67 | 0.00 | - | 216 | 181 | 497.50 | 1.05 | 0.00 | - | 419 | 0 |
| 5.63 | 0.00 | - | 1,154 | 1,199 | 500.00 | 1.55 | 0.00 | - | 1,293 | 0 |
| 4.00 | 0.00 | - | 552 | 363 | 502.50 | 2.31 | 0.00 | - | 163 | 93 |
| 2.70 | 0.00 | - | 1,086 | 0 | 505.00 | 3.58 | 0.00 | - | 222 | 200 |
| 1.70 | 0.00 | - | 2,636 | 1,124 | 507.50 | 5.25 | 0.00 | - | 26 | 33 |
| 1.03 | 0.00 | - | 1,473 | 0 | 510.00 | 5.99 | 0.00 | - | 5 | 9 |
| 0.60 | 0.00 | - | 972 | 0 | 512.50 | 9.44 | 0.00 | - | 1 | 1 |
| 0.39 | 0.00 | - | 494 | 0 | 515.00 | 11.60 | 0.00 | - | 26 | 13 |
| 0.15 | 0.00 | - | 812 | 1,175 | 520.00 | 41.25 | 0.00 | - | 6 | 1 |
| 0.09 | 0.00 | - | 67 | 602 | 525.00 | 52.85 | 0.00 | - | 2 | 0 |
| 0.02 | 0.00 | - | 29 | 0 | 530.00 | 63.49 | 0.00 | - | 4 | 0 |
| 0.04 | 0.00 | - | 94 | 266 | 535.00 | 76.05 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 15 | 0 | 540.00 | 47.41 | 0.00 | - | 18 | 0 |
| 0.02 | 0.00 | - | 3 | 167 | 545.00 | 59.17 | 0.00 | - | 9 | 0 |
| 0.07 | 0.00 | - | 10 | 0 | 550.00 | 70.93 | 0.00 | - | 1 | 0 |
| 0.16 | 0.00 | - | 1 | 0 | 555.00 | 75.95 | 0.00 | - | - | - |
| 0.02 | 0.00 | - | 85 | 375 | 560.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 5 | 11 | 565.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 4 | 0 | 570.00 | 61.27 | 0.00 | - | 1 | 0 |
| 0.07 | 0.00 | - | 1 | 102 | 575.00 | 66.29 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 169 | 580.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 5 | 92 | 585.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 10 | 210 | 590.00 | 84.80 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 0 | 595.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 100 | 162 | 600.00 | 94.80 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 9 | 0 | 605.00 | 96.11 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 7 | 0 | 620.00 | 111.13 | 0.00 | - | 1 | 0 |
