Deutsche Märkte schließen in 4 Stunden 36 Minuten
DAX
17.974,63 -114,07 (-0,63%) Euro Stoxx 50
4.957,46 -32,42 (-0,65%) Dow Jones 30
38.460,92 -42,77 (-0,11%) Gold
2.338,30 -0,10 (-0,00%) EUR/USD
1,0727 +0,0026 (+0,25%) Bitcoin EUR
59.276,66 -2.643,66 (-4,27%)
The Goldman Sachs Group, Inc. (GS)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GS250117C00150000 | 2024-02-29 4:14PM EDT | 150.00 | 238.32 | 265.05 | 273.95 | 0.00 | - | 2 | 2 | 58.81% |
| GS250117C00155000 | 2024-03-01 2:23PM EDT | 155.00 | 234.60 | 260.20 | 268.95 | 0.00 | - | 1 | 2 | 57.06% |
| GS250117C00160000 | 2024-02-27 4:15PM EDT | 160.00 | 229.97 | 255.25 | 264.00 | 0.00 | - | 2 | 0 | 55.85% |
| GS250117C00165000 | 2023-11-03 3:44PM EDT | 165.00 | 164.13 | 183.60 | 188.40 | 0.00 | - | 1 | 10 | 0.00% |
| GS250117C00175000 | 2024-03-15 2:37PM EDT | 175.00 | 214.95 | 211.00 | 220.10 | 0.00 | - | 2 | 2 | 0.00% |
| GS250117C00180000 | 2023-06-01 9:34AM EDT | 180.00 | 149.95 | 145.50 | 151.00 | 0.00 | - | 10 | 6 | 0.00% |
| GS250117C00185000 | 2023-03-22 2:05PM EDT | 185.00 | 145.02 | 160.35 | 163.80 | 0.00 | - | 23 | 23 | 0.00% |
| GS250117C00190000 | 2023-08-01 12:02PM EDT | 190.00 | 168.40 | 142.95 | 147.65 | 0.00 | - | 1 | 1 | 0.00% |
| GS250117C00195000 | 2024-04-15 3:54PM EDT | 195.00 | 207.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS250117C00200000 | 2024-04-17 1:57PM EDT | 200.00 | 206.90 | 0.00 | 0.00 | 0.00 | - | 2 | 47 | 0.00% |
| GS250117C00210000 | 2023-12-14 3:30PM EDT | 210.00 | 178.72 | 166.15 | 174.90 | 0.00 | - | 12 | 11 | 0.00% |
| GS250117C00220000 | 2024-02-20 4:44PM EDT | 220.00 | 166.82 | 193.00 | 201.00 | 0.00 | - | 1 | 37 | 0.00% |
| GS250117C00230000 | 2024-02-27 11:09AM EDT | 230.00 | 163.35 | 187.50 | 194.35 | 0.00 | - | 1 | 8 | 38.53% |
| GS250117C00240000 | 2023-12-08 10:30AM EDT | 240.00 | 114.16 | 152.10 | 153.90 | 0.00 | - | 1 | 18 | 0.00% |
| GS250117C00250000 | 2024-04-17 2:31PM EDT | 250.00 | 160.22 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 0.00% |
| GS250117C00260000 | 2023-12-19 1:32PM EDT | 260.00 | 132.00 | 127.00 | 131.40 | 0.00 | - | 1 | 8 | 0.00% |
| GS250117C00270000 | 2024-01-24 1:56PM EDT | 270.00 | 121.24 | 127.05 | 130.15 | 0.00 | - | 100 | 38 | 0.00% |
| GS250117C00280000 | 2024-04-17 1:48PM EDT | 280.00 | 131.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS250117C00290000 | 2024-01-16 11:01AM EDT | 290.00 | 102.00 | 104.00 | 105.55 | 0.00 | - | 2 | 159 | 0.00% |
| GS250117C00300000 | 2024-04-24 3:38PM EDT | 300.00 | 130.43 | 0.00 | 0.00 | 0.00 | - | 3 | 572 | 0.00% |
| GS250117C00310000 | 2024-04-23 10:44AM EDT | 310.00 | 120.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS250117C00320000 | 2024-04-15 9:30AM EDT | 320.00 | 98.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS250117C00330000 | 2024-04-22 3:49PM EDT | 330.00 | 99.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GS250117C00340000 | 2024-04-18 10:38AM EDT | 340.00 | 82.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS250117C00350000 | 2024-04-22 2:50PM EDT | 350.00 | 81.95 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GS250117C00360000 | 2024-04-23 1:04PM EDT | 360.00 | 81.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GS250117C00370000 | 2024-04-19 2:55PM EDT | 370.00 | 58.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GS250117C00380000 | 2024-04-24 10:37AM EDT | 380.00 | 65.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GS250117C00390000 | 2024-04-24 10:52AM EDT | 390.00 | 58.40 | 0.00 | 0.00 | 0.00 | - | 4 | 1,291 | 0.00% |
| GS250117C00400000 | 2024-04-24 9:51AM EDT | 400.00 | 51.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GS250117C00410000 | 2024-04-24 2:05PM EDT | 410.00 | 46.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS250117C00420000 | 2024-04-24 3:05PM EDT | 420.00 | 40.00 | 0.00 | 0.00 | 0.00 | - | 155 | 0 | 0.00% |
| GS250117C00430000 | 2024-04-24 2:20PM EDT | 430.00 | 35.04 | 0.00 | 0.00 | 0.00 | - | 6 | 647 | 0.39% |
| GS250117C00440000 | 2024-04-23 1:51PM EDT | 440.00 | 31.68 | 0.00 | 0.00 | 0.00 | - | 2 | 739 | 0.78% |
| GS250117C00450000 | 2024-04-24 3:08PM EDT | 450.00 | 26.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| GS250117C00460000 | 2024-04-24 10:54AM EDT | 460.00 | 22.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| GS250117C00470000 | 2024-04-23 10:47AM EDT | 470.00 | 18.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GS250117C00480000 | 2024-04-23 11:27AM EDT | 480.00 | 16.05 | 0.00 | 0.00 | 0.00 | - | 102 | 487 | 3.13% |
| GS250117C00490000 | 2024-04-23 11:07AM EDT | 490.00 | 13.24 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 3.13% |
| GS250117C00500000 | 2024-04-24 10:00AM EDT | 500.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| GS250117C00510000 | 2024-04-23 1:29PM EDT | 510.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| GS250117C00520000 | 2024-04-23 11:59AM EDT | 520.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| GS250117C00530000 | 2024-04-23 11:08AM EDT | 530.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GS250117C00540000 | 2024-04-23 1:48PM EDT | 540.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GS250117C00550000 | 2024-04-22 1:24PM EDT | 550.00 | 3.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GS250117C00560000 | 2024-04-24 9:49AM EDT | 560.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GS250117C00570000 | 2024-04-12 10:55AM EDT | 570.00 | 1.91 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 6.25% |
| GS250117C00580000 | 2024-04-22 9:42AM EDT | 580.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GS250117C00590000 | 2024-04-19 10:49AM EDT | 590.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GS250117C00600000 | 2024-04-23 2:22PM EDT | 600.00 | 2.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GS250117C00620000 | 2024-04-16 9:55AM EDT | 620.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 5 | 9 | 6.25% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GS250117P00150000 | 2024-04-23 9:36AM EDT | 150.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 2 | 2,035 | 25.00% |
| GS250117P00155000 | 2024-02-27 3:14PM EDT | 155.00 | 0.44 | 0.16 | 0.76 | 0.00 | - | 2 | 122 | 51.86% |
| GS250117P00160000 | 2024-02-21 2:03PM EDT | 160.00 | 0.68 | 0.20 | 0.68 | 0.00 | - | 10 | 293 | 50.02% |
| GS250117P00165000 | 2024-04-23 9:38AM EDT | 165.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| GS250117P00170000 | 2024-04-15 2:56PM EDT | 170.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 1 | 105 | 25.00% |
| GS250117P00175000 | 2024-04-24 9:45AM EDT | 175.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GS250117P00180000 | 2024-04-23 11:16AM EDT | 180.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 250 | 25.00% |
| GS250117P00185000 | 2024-04-17 11:54AM EDT | 185.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GS250117P00190000 | 2024-04-15 2:56PM EDT | 190.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GS250117P00195000 | 2024-04-16 9:45AM EDT | 195.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 1 | 293 | 12.50% |
| GS250117P00200000 | 2024-04-23 3:57PM EDT | 200.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 21 | 641 | 12.50% |
| GS250117P00210000 | 2024-04-15 3:32PM EDT | 210.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 10 | 102 | 12.50% |
| GS250117P00220000 | 2024-04-12 12:30PM EDT | 220.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 23 | 425 | 12.50% |
| GS250117P00230000 | 2024-04-15 12:16PM EDT | 230.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | 2 | 345 | 12.50% |
| GS250117P00240000 | 2024-04-15 3:27PM EDT | 240.00 | 2.17 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| GS250117P00250000 | 2024-04-23 9:31AM EDT | 250.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 1 | 804 | 12.50% |
| GS250117P00260000 | 2024-04-15 9:32AM EDT | 260.00 | 2.78 | 0.00 | 0.00 | 0.00 | - | 1 | 836 | 12.50% |
| GS250117P00270000 | 2024-04-24 12:17PM EDT | 270.00 | 2.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GS250117P00280000 | 2024-04-22 10:54AM EDT | 280.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GS250117P00290000 | 2024-04-15 10:32AM EDT | 290.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 1 | 866 | 6.25% |
| GS250117P00300000 | 2024-04-24 12:18PM EDT | 300.00 | 4.33 | 0.00 | 0.00 | 0.00 | - | 1 | 3,291 | 6.25% |
| GS250117P00310000 | 2024-04-23 11:15AM EDT | 310.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 2 | 1,608 | 6.25% |
| GS250117P00320000 | 2024-04-22 12:37PM EDT | 320.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 46 | 1,322 | 6.25% |
| GS250117P00330000 | 2024-04-24 2:15PM EDT | 330.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 2 | 1,502 | 6.25% |
| GS250117P00340000 | 2024-04-24 2:14PM EDT | 340.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | 39 | 1,739 | 6.25% |
| GS250117P00350000 | 2024-04-24 2:11PM EDT | 350.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 3.13% |
| GS250117P00360000 | 2024-04-23 1:07PM EDT | 360.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| GS250117P00370000 | 2024-04-24 9:44AM EDT | 370.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| GS250117P00380000 | 2024-04-24 2:05PM EDT | 380.00 | 15.86 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
| GS250117P00390000 | 2024-04-24 12:23PM EDT | 390.00 | 19.44 | 0.00 | 0.00 | 0.00 | - | 17 | 1,305 | 1.56% |
| GS250117P00400000 | 2024-04-24 11:43AM EDT | 400.00 | 22.81 | 0.00 | 0.00 | 0.00 | - | 10 | 646 | 1.56% |
| GS250117P00410000 | 2024-04-24 12:23PM EDT | 410.00 | 26.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| GS250117P00420000 | 2024-04-24 1:53PM EDT | 420.00 | 29.70 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.20% |
| GS250117P00430000 | 2024-04-24 10:41AM EDT | 430.00 | 34.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GS250117P00440000 | 2024-04-24 11:36AM EDT | 440.00 | 40.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GS250117P00450000 | 2024-04-24 2:37PM EDT | 450.00 | 45.50 | 0.00 | 0.00 | 0.00 | - | 21 | 328 | 0.00% |
| GS250117P00460000 | 2024-04-23 2:55PM EDT | 460.00 | 51.12 | 0.00 | 0.00 | 0.00 | - | 3 | 12 | 0.00% |
| GS250117P00470000 | 2024-04-22 1:30PM EDT | 470.00 | 63.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS250117P00480000 | 2024-04-09 10:57AM EDT | 480.00 | 78.03 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| GS250117P00490000 | 2024-04-24 10:56AM EDT | 490.00 | 73.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GS250117P00500000 | 2024-04-24 10:56AM EDT | 500.00 | 81.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GS250117P00510000 | 2024-01-30 3:55PM EDT | 510.00 | 123.55 | 117.00 | 126.00 | 0.00 | - | 2 | 0 | 47.25% |
| GS250117P00520000 | 2024-01-04 11:23AM EDT | 520.00 | 134.50 | 129.25 | 137.65 | 0.00 | - | 4 | 0 | 50.21% |
| GS250117P00560000 | 2023-04-17 1:59PM EDT | 560.00 | 221.27 | 227.60 | 235.70 | 0.00 | - | 2 | 0 | 94.52% |
| GS250117P00580000 | 2023-07-19 3:25PM EDT | 580.00 | 237.02 | 252.65 | 260.70 | 0.00 | - | 100 | 0 | 101.05% |
| GS250117P00590000 | 2024-03-01 1:22PM EDT | 590.00 | 202.35 | 168.90 | 175.95 | 0.00 | - | 5 | 0 | 33.89% |
| GS250117P00620000 | 2024-04-15 9:38AM EDT | 620.00 | 209.00 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
