Deutsche Märkte geschlossen
DAX
18.906,92 -5,65 (-0,03%) Euro Stoxx 50
4.957,98 -8,29 (-0,17%) Dow Jones 30
41.563,08 +228,03 (+0,55%) Gold
2.536,00 -24,30 (-0,95%) EUR/USD
1,1053 -0,0028 (-0,25%) Bitcoin EUR
53.249,14 -380,94 (-0,71%)
The Goldman Sachs Group, Inc. (GS)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Calls
20. September 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 360.20 | 0.00 | - | 3 | 0 | 150.00 | 0.01 | 0.00 | - | 4 | 133 |
| 355.20 | 0.00 | - | 20 | 0 | 155.00 | 0.01 | 0.00 | - | 1 | 13 |
| 342.95 | 0.00 | - | 1 | 0 | 160.00 | 0.16 | 0.00 | - | 1 | 94 |
| - | - | - | - | - | 165.00 | 0.45 | 0.00 | - | 2 | 13 |
| 340.25 | 0.00 | - | 20 | 0 | 170.00 | 0.02 | 0.00 | - | 50 | 54 |
| 335.75 | 0.00 | - | 5 | 0 | 175.00 | 0.21 | 0.00 | - | 2 | 8 |
| 320.80 | 0.00 | - | 1 | 0 | 180.00 | 0.10 | 0.00 | - | 100 | 249 |
| 269.85 | 0.00 | - | - | 1 | 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 | 0.07 | 0.00 | - | 62 | 171 |
| - | - | - | - | - | 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 |
| 254.21 | 0.00 | - | - | 1 | 220.00 | 0.22 | 0.00 | - | 3 | 28 |
| 270.55 | 0.00 | - | - | 0 | 225.00 | 0.10 | 0.00 | - | 20 | 248 |
| - | - | - | - | - | 230.00 | 0.02 | 0.00 | - | 97 | 214 |
| 276.10 | 0.00 | - | 30 | 0 | 235.00 | 0.01 | 0.00 | - | 1 | 22 |
| 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 | 5 | 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 | -1.44 | -0.69% | 125 | 0 | 300.00 | 0.04 | 0.00 | - | 3 | 536 |
| 203.35 | 0.00 | - | 760 | 0 | 305.00 | 1.11 | 0.00 | - | 17 | 269 |
| 199.15 | 0.00 | - | 1,790 | 0 | 310.00 | 0.13 | 0.00 | - | 5 | 342 |
| 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 | 0.82 | 0.00 | - | 2 | 517 |
| 168.15 | 0.00 | - | 870 | 1 | 340.00 | 0.46 | 0.00 | - | 1 | 553 |
| 163.95 | 0.00 | - | 740 | 0 | 345.00 | 0.34 | 0.00 | - | 1 | 197 |
| 158.35 | 0.00 | - | 2,640 | 0 | 350.00 | 0.08 | 0.00 | - | 2 | 766 |
| 153.60 | 0.00 | - | 2,580 | 4 | 355.00 | 0.10 | 0.00 | - | 1 | 84 |
| 148.45 | 0.00 | - | 770 | 0 | 360.00 | 0.11 | 0.00 | - | 2 | 247 |
| 143.40 | 0.00 | - | 780 | 0 | 365.00 | 0.80 | 0.00 | - | 1 | 133 |
| 140.42 | +1.87 | +1.35% | 2 | 8 | 370.00 | 0.07 | -0.03 | -30.00% | 109 | 1,187 |
| 134.61 | +1.31 | +0.98% | 60 | 600 | 375.00 | 0.10 | 0.00 | - | 220 | 176 |
| 128.35 | 0.00 | - | 8,793 | 11 | 380.00 | 0.10 | -0.05 | -33.33% | 66 | 1,042 |
| 123.35 | 0.00 | - | 1,040 | 6 | 385.00 | 0.10 | 0.00 | - | 7 | 397 |
| 120.26 | +1.71 | +1.44% | 2 | 3 | 390.00 | 0.17 | 0.00 | - | 3 | 193 |
| 113.50 | 0.00 | - | 1,910 | 0 | 395.00 | 0.27 | 0.00 | - | 9 | 462 |
| 108.60 | 0.00 | - | 6,518 | 13 | 400.00 | 0.16 | +0.01 | +6.67% | 4 | 1,146 |
| 103.60 | 0.00 | - | 7,720 | 0 | 405.00 | 0.22 | 0.00 | - | 1 | 165 |
| 98.70 | 0.00 | - | 7,480 | 1 | 410.00 | 0.16 | -0.05 | -23.81% | 66 | 744 |
| 94.20 | 0.00 | - | 8,638 | 0 | 415.00 | 0.17 | -0.10 | -37.04% | 82 | 256 |
| 88.45 | 0.00 | - | 1,744 | 2 | 420.00 | 0.23 | -0.05 | -17.86% | 9 | 662 |
| 83.55 | 0.00 | - | 1,812 | 1 | 425.00 | 0.32 | 0.00 | - | 1 | 266 |
| 79.02 | 0.00 | - | 3,603 | 1 | 430.00 | 0.25 | -0.13 | -34.21% | 45 | 499 |
| 73.50 | 0.00 | - | 2 | 6 | 435.00 | 0.25 | -0.17 | -40.48% | 364 | 205 |
| 68.30 | 0.00 | - | 2,670 | 0 | 440.00 | 0.33 | -0.09 | -21.43% | 48 | 545 |
| 63.30 | 0.00 | - | 600 | 3 | 445.00 | 0.39 | -0.10 | -20.41% | 16 | 927 |
| 58.50 | 0.00 | - | 1,204 | 0 | 450.00 | 0.41 | -0.21 | -33.87% | 100 | 892 |
| 54.80 | 0.00 | - | 803 | 3 | 455.00 | 0.49 | -0.20 | -28.99% | 20 | 712 |
| 48.40 | -1.77 | -3.53% | 2 | 24 | 460.00 | 0.61 | -0.29 | -32.22% | 27 | 514 |
| 43.45 | +1.40 | +3.33% | 1 | 37 | 465.00 | 0.74 | -0.34 | -31.48% | 58 | 621 |
| 39.02 | +3.24 | +9.06% | 5 | 300 | 470.00 | 0.89 | -0.78 | -46.71% | 31 | 520 |
| 34.58 | +3.28 | +10.48% | 1 | 181 | 475.00 | 1.18 | -1.06 | -47.32% | 21 | 462 |
| - | - | - | - | - | 477.50 | 1.88 | -0.65 | -25.69% | 3 | 124 |
| 29.97 | -3.14 | -9.48% | 20 | 298 | 480.00 | 1.55 | -1.13 | -42.16% | 36 | 1,863 |
| 27.60 | +5.85 | +26.90% | 1 | 10 | 482.50 | 2.41 | -0.04 | -1.63% | 4 | 37 |
| 29.47 | +1.57 | +5.63% | 8 | 367 | 485.00 | 2.45 | -1.05 | -30.00% | 30 | 337 |
| 23.55 | -2.60 | -9.94% | 2 | 7 | 487.50 | 3.47 | -1.03 | -22.89% | 4 | 87 |
| 25.17 | +2.32 | +10.15% | 44 | 604 | 490.00 | 3.09 | -1.51 | -32.83% | 364 | 535 |
| 22.22 | 0.00 | - | 27 | 56 | 492.50 | 3.30 | -1.35 | -29.03% | 24 | 74 |
| 20.88 | -0.12 | -0.57% | 22 | 260 | 495.00 | 3.70 | -2.35 | -38.84% | 49 | 301 |
| 16.50 | -0.50 | -2.94% | 6 | 137 | 497.50 | 4.39 | -1.71 | -28.03% | 15 | 61 |
| 17.35 | +1.40 | +8.78% | 61 | 1,060 | 500.00 | 5.00 | -1.57 | -23.90% | 50 | 1,536 |
| 13.00 | -2.13 | -14.08% | 29 | 63 | 502.50 | 6.75 | -1.35 | -16.67% | 52 | 26 |
| 13.45 | +0.35 | +2.67% | 128 | 436 | 505.00 | 7.75 | -0.97 | -11.12% | 82 | 359 |
| 11.10 | +0.60 | +5.71% | 44 | 138 | 507.50 | 9.40 | -0.60 | -6.00% | 15 | 75 |
| 10.84 | +0.69 | +6.80% | 71 | 567 | 510.00 | 9.75 | -1.65 | -14.47% | 32 | 227 |
| 9.45 | +0.07 | +0.75% | 3 | 76 | 512.50 | 10.00 | -2.50 | -20.00% | 18 | 26 |
| 8.06 | +0.06 | +0.75% | 62 | 1,804 | 515.00 | 13.85 | +1.40 | +11.24% | 13 | 28 |
| 5.85 | 0.00 | - | 68 | 1,199 | 520.00 | 14.00 | -8.30 | -37.22% | 16 | 68 |
| 4.00 | 0.00 | - | 36 | 532 | 525.00 | 20.10 | 0.00 | - | 6 | 29 |
| 2.46 | -0.69 | -21.90% | 28 | 783 | 530.00 | 33.18 | 0.00 | - | - | 3 |
| 1.97 | -0.37 | -15.81% | 36 | 507 | 535.00 | 76.05 | 0.00 | - | 2 | 4 |
| 1.25 | -0.25 | -16.67% | 17 | 332 | 540.00 | 34.47 | -4.49 | -11.52% | 20 | 3 |
| 0.85 | -0.15 | -15.00% | 31 | 165 | 545.00 | 39.28 | -25.43 | -39.30% | 20 | 2 |
| 0.42 | -0.28 | -40.00% | 13 | 1,128 | 550.00 | 79.35 | 0.00 | - | 1 | 3 |
| 0.31 | -0.16 | -34.04% | 2 | 89 | 555.00 | - | - | - | - | - |
| 0.18 | -0.12 | -40.00% | 1 | 531 | 560.00 | - | - | - | - | - |
| 0.16 | 0.00 | - | 1 | 11 | 565.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 9 | 174 | 570.00 | 61.27 | -3.53 | -5.45% | 1 | 1 |
| 0.10 | 0.00 | - | 25 | 103 | 575.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 2 | 169 | 580.00 | - | - | - | - | - |
| 0.11 | 0.00 | - | 4 | 96 | 585.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 1 | 200 | 590.00 | 84.80 | -4.45 | -4.99% | 16 | 0 |
| 0.21 | 0.00 | - | 20 | 20 | 595.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 10 | 62 | 600.00 | 94.80 | -56.15 | -37.20% | 1 | 0 |
| 0.15 | 0.00 | - | 2 | 3 | 605.00 | 96.11 | -27.69 | -22.37% | 1 | 1 |
| 0.18 | 0.00 | - | 1 | 28 | 620.00 | 111.13 | -7.11 | -6.01% | 1 | 0 |
