Deutsche Märkte öffnen in 8 Stunden 5 Minuten
Nikkei 225
38.460,08 +907,92 (+2,42%) Dow Jones 30
38.460,92 -42,77 (-0,11%) Bitcoin EUR
59.789,90 -2.207,48 (-3,56%) CMC Crypto 200
1.387,20 -36,90 (-2,59%) Nasdaq Compositive
15.712,75 +16,11 (+0,10%) S&P 500
5.071,63 +1,08 (+0,02%)
The Goldman Sachs Group, Inc. (GS)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GS250620C00160000 | 2023-11-29 1:44PM EDT | 160.00 | 183.00 | 224.40 | 229.85 | 0.00 | - | 8 | 8 | 0.00% |
| GS250620C00165000 | 2023-07-17 10:02AM EDT | 165.00 | 164.30 | 163.90 | 170.50 | 0.00 | - | 2 | 0 | 0.00% |
| GS250620C00180000 | 2024-02-28 10:32AM EDT | 180.00 | 210.00 | 236.15 | 243.80 | 0.00 | - | - | 9 | 37.99% |
| GS250620C00200000 | 2024-01-31 3:29PM EDT | 200.00 | 191.75 | 189.45 | 195.95 | 0.00 | - | 1 | 2 | 0.00% |
| GS250620C00210000 | 2024-01-24 12:46PM EDT | 210.00 | 178.00 | 181.35 | 186.90 | 0.00 | - | - | 1 | 0.00% |
| GS250620C00220000 | 2024-01-23 12:01PM EDT | 220.00 | 164.70 | 172.25 | 177.25 | 0.00 | - | 2 | 1 | 0.00% |
| GS250620C00230000 | 2024-03-25 1:53PM EDT | 230.00 | 181.47 | 196.10 | 199.95 | 0.00 | - | 1 | 1 | 44.17% |
| GS250620C00240000 | 2023-12-14 1:19PM EDT | 240.00 | 154.45 | 141.50 | 147.55 | 0.00 | - | 2 | 2 | 0.00% |
| GS250620C00250000 | 2024-02-21 2:48PM EDT | 250.00 | 146.09 | 161.70 | 168.35 | 0.00 | - | 20 | 30 | 0.00% |
| GS250620C00260000 | 2024-03-01 1:20PM EDT | 260.00 | 138.94 | 164.15 | 169.65 | 0.00 | - | 2 | 26 | 36.38% |
| GS250620C00270000 | 2023-10-27 1:49PM EDT | 270.00 | 54.20 | 85.65 | 90.60 | 0.00 | - | 2 | 0 | 0.00% |
| GS250620C00280000 | 2024-04-18 3:18PM EDT | 280.00 | 136.20 | 152.75 | 156.00 | 0.00 | - | 2 | 67 | 39.75% |
| GS250620C00290000 | 2024-04-15 1:20PM EDT | 290.00 | 125.40 | 143.80 | 147.50 | 0.00 | - | 2 | 12 | 38.84% |
| GS250620C00300000 | 2024-04-24 12:04PM EDT | 300.00 | 135.53 | 135.60 | 138.10 | +28.33 | +26.43% | 2 | 23 | 36.97% |
| GS250620C00310000 | 2024-04-22 9:37AM EDT | 310.00 | 113.35 | 126.70 | 129.40 | 0.00 | - | 2 | 21 | 35.74% |
| GS250620C00320000 | 2024-04-22 9:38AM EDT | 320.00 | 105.15 | 118.30 | 122.90 | 0.00 | - | 14 | 15 | 36.30% |
| GS250620C00330000 | 2024-04-23 11:19AM EDT | 330.00 | 111.80 | 110.95 | 115.00 | 0.00 | - | 1 | 29 | 35.47% |
| GS250620C00340000 | 2024-04-22 11:12AM EDT | 340.00 | 92.55 | 103.45 | 107.20 | 0.00 | - | 2 | 80 | 34.61% |
| GS250620C00350000 | 2024-04-22 9:38AM EDT | 350.00 | 83.40 | 95.65 | 97.90 | 0.00 | - | 10 | 120 | 32.57% |
| GS250620C00360000 | 2024-04-22 9:38AM EDT | 360.00 | 76.55 | 88.40 | 90.65 | 0.00 | - | 2 | 93 | 31.91% |
| GS250620C00370000 | 2024-04-24 2:22PM EDT | 370.00 | 82.55 | 81.30 | 85.00 | +4.90 | +6.31% | 5 | 59 | 32.15% |
| GS250620C00380000 | 2024-04-22 10:08AM EDT | 380.00 | 66.40 | 74.55 | 78.10 | 0.00 | - | 1 | 110 | 31.40% |
| GS250620C00390000 | 2024-04-22 10:08AM EDT | 390.00 | 60.20 | 68.15 | 71.35 | 0.00 | - | 3 | 74 | 30.62% |
| GS250620C00400000 | 2024-04-24 2:21PM EDT | 400.00 | 63.20 | 62.35 | 65.25 | -0.40 | -0.63% | 2 | 40 | 30.08% |
| GS250620C00410000 | 2024-04-24 2:21PM EDT | 410.00 | 57.30 | 55.75 | 57.95 | +3.45 | +6.41% | 2 | 158 | 28.71% |
| GS250620C00420000 | 2024-04-22 2:16PM EDT | 420.00 | 51.93 | 50.90 | 52.35 | +4.08 | +8.53% | 1 | 197 | 28.17% |
| GS250620C00430000 | 2024-04-24 3:27PM EDT | 430.00 | 46.87 | 45.65 | 47.20 | +0.07 | +0.15% | 10 | 84 | 27.72% |
| GS250620C00440000 | 2024-04-08 10:15AM EDT | 440.00 | 35.65 | 40.75 | 42.35 | 0.00 | - | 1 | 80 | 27.27% |
| GS250620C00450000 | 2024-04-19 12:03PM EDT | 450.00 | 28.35 | 35.70 | 38.05 | 0.00 | - | 3 | 60 | 26.97% |
| GS250620C00460000 | 2024-04-11 1:59PM EDT | 460.00 | 24.27 | 31.75 | 33.95 | 0.00 | - | 20 | 74 | 26.61% |
| GS250620C00470000 | 2024-03-27 9:55AM EDT | 470.00 | 25.95 | 28.35 | 31.50 | 0.00 | - | 1 | 135 | 27.03% |
| GS250620C00480000 | 2024-04-24 12:04PM EDT | 480.00 | 26.00 | 25.85 | 28.10 | -1.34 | -4.90% | 2 | 103 | 26.76% |
| GS250620C00490000 | 2024-04-23 11:27AM EDT | 490.00 | 22.85 | 22.30 | 24.90 | 0.00 | - | 50 | 136 | 26.45% |
| GS250620C00500000 | 2024-04-15 2:36PM EDT | 500.00 | 15.10 | 20.25 | 21.85 | 0.00 | - | 15 | 91 | 26.08% |
| GS250620C00520000 | 2024-04-23 10:30AM EDT | 520.00 | 14.90 | 15.45 | 16.75 | 0.00 | - | 2 | 81 | 25.50% |
| GS250620C00540000 | 2024-04-15 10:05AM EDT | 540.00 | 9.55 | 11.65 | 12.40 | 0.00 | - | 1 | 108 | 24.78% |
| GS250620C00560000 | 2024-04-23 11:31AM EDT | 560.00 | 9.06 | 8.75 | 9.50 | 0.00 | - | 1 | 111 | 24.57% |
| GS250620C00570000 | 2024-04-04 12:02PM EDT | 570.00 | 7.35 | 7.55 | 8.30 | 0.00 | - | 1 | 342 | 24.48% |
| GS250620C00590000 | 2024-04-11 10:48AM EDT | 590.00 | 4.15 | 5.55 | 6.30 | 0.00 | - | 2 | 7 | 24.31% |
| GS250620C00600000 | 2024-04-01 3:54PM EDT | 600.00 | 4.90 | 4.80 | 6.35 | 0.00 | - | 24 | 23 | 25.21% |
| GS250620C00620000 | 2024-04-22 9:51AM EDT | 620.00 | 2.80 | 3.60 | 4.10 | 0.00 | - | 10 | 5 | 24.08% |
Putsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GS250620P00150000 | 2024-04-17 11:15AM EDT | 150.00 | 0.86 | 0.30 | 1.17 | 0.00 | - | 2 | 1,199 | 48.78% |
| GS250620P00155000 | 2024-03-15 2:40PM EDT | 155.00 | 1.17 | 0.87 | 1.67 | 0.00 | - | 2 | 195 | 50.27% |
| GS250620P00160000 | 2024-01-30 11:23AM EDT | 160.00 | 1.50 | 0.76 | 1.59 | 0.00 | - | 2 | 41 | 48.39% |
| GS250620P00165000 | 2024-04-16 11:11AM EDT | 165.00 | 1.35 | 0.10 | 1.41 | 0.00 | - | 1 | 37 | 46.02% |
| GS250620P00170000 | 2023-10-23 10:57AM EDT | 170.00 | 5.00 | 1.68 | 9.60 | 0.00 | - | 2 | 4 | 59.18% |
| GS250620P00175000 | 2024-02-12 4:03PM EDT | 175.00 | 1.65 | 1.15 | 1.93 | 0.00 | - | 2 | 3 | 45.86% |
| GS250620P00180000 | 2024-02-27 2:17PM EDT | 180.00 | 1.65 | 1.20 | 2.21 | 0.00 | - | 1 | 32 | 45.68% |
| GS250620P00185000 | 2023-11-20 10:44AM EDT | 185.00 | 3.50 | 1.19 | 9.15 | 0.00 | - | 1 | 4 | 53.20% |
| GS250620P00190000 | 2023-12-07 3:48PM EDT | 190.00 | 3.80 | 1.54 | 10.00 | 0.00 | - | 1 | 4 | 53.11% |
| GS250620P00195000 | 2024-02-16 11:10AM EDT | 195.00 | 2.30 | 1.95 | 2.71 | 0.00 | - | 1 | 11 | 43.56% |
| GS250620P00200000 | 2024-02-21 3:09PM EDT | 200.00 | 2.62 | 1.64 | 2.67 | 0.00 | - | 2 | 78 | 42.17% |
| GS250620P00210000 | 2024-04-17 10:59AM EDT | 210.00 | 2.55 | 1.69 | 2.59 | 0.00 | - | 1 | 27 | 39.50% |
| GS250620P00220000 | 2024-04-19 11:39AM EDT | 220.00 | 2.95 | 2.06 | 2.97 | 0.00 | - | 1 | 34 | 38.29% |
| GS250620P00230000 | 2024-03-19 11:21AM EDT | 230.00 | 3.95 | 3.00 | 4.10 | 0.00 | - | 2 | 34 | 38.75% |
| GS250620P00240000 | 2024-03-06 1:14PM EDT | 240.00 | 4.80 | 4.00 | 4.60 | 0.00 | - | 10 | 32 | 37.49% |
| GS250620P00250000 | 2024-04-18 1:01PM EDT | 250.00 | 4.75 | 3.75 | 4.10 | 0.00 | - | 5 | 153 | 34.27% |
| GS250620P00260000 | 2024-03-08 10:57AM EDT | 260.00 | 6.50 | 5.30 | 6.00 | 0.00 | - | 1 | 312 | 35.47% |
| GS250620P00270000 | 2024-04-05 2:31PM EDT | 270.00 | 6.65 | 5.00 | 5.30 | 0.00 | - | 2 | 109 | 32.16% |
| GS250620P00280000 | 2024-04-23 1:48PM EDT | 280.00 | 6.05 | 5.80 | 6.15 | 0.00 | - | 1 | 459 | 31.35% |
| GS250620P00290000 | 2024-04-15 9:40AM EDT | 290.00 | 9.05 | 6.70 | 7.05 | 0.00 | - | 9 | 170 | 30.47% |
| GS250620P00300000 | 2024-04-09 12:13PM EDT | 300.00 | 9.85 | 7.75 | 8.10 | 0.00 | - | 1 | 206 | 29.66% |
| GS250620P00310000 | 2024-04-24 3:01PM EDT | 310.00 | 9.30 | 8.90 | 9.30 | -1.72 | -15.61% | 3 | 561 | 28.88% |
| GS250620P00320000 | 2024-04-23 2:01PM EDT | 320.00 | 10.54 | 10.30 | 10.70 | 0.00 | - | 10 | 86 | 28.16% |
| GS250620P00330000 | 2024-04-22 10:14AM EDT | 330.00 | 14.00 | 11.85 | 12.25 | 0.00 | - | 5 | 124 | 27.44% |
| GS250620P00340000 | 2024-04-24 2:14PM EDT | 340.00 | 13.90 | 13.60 | 14.00 | -0.05 | -0.36% | 38 | 542 | 26.74% |
| GS250620P00350000 | 2024-04-24 2:11PM EDT | 350.00 | 15.75 | 15.50 | 16.00 | -0.06 | -0.38% | 71 | 1,409 | 26.08% |
| GS250620P00360000 | 2024-04-24 10:54AM EDT | 360.00 | 18.25 | 17.80 | 18.25 | -4.36 | -19.28% | 3 | 106 | 25.45% |
| GS250620P00370000 | 2024-04-23 3:48PM EDT | 370.00 | 20.58 | 19.55 | 20.80 | 0.00 | - | 1 | 59 | 24.85% |
| GS250620P00380000 | 2024-04-24 1:59PM EDT | 380.00 | 23.10 | 22.15 | 23.65 | 0.00 | - | 40 | 332 | 24.27% |
| GS250620P00390000 | 2024-04-16 10:15AM EDT | 390.00 | 34.50 | 25.00 | 26.75 | 0.00 | - | 2 | 301 | 23.67% |
| GS250620P00400000 | 2024-04-23 12:23PM EDT | 400.00 | 29.80 | 28.10 | 30.20 | 0.00 | - | 2 | 160 | 23.10% |
| GS250620P00410000 | 2024-04-24 1:55PM EDT | 410.00 | 33.38 | 31.75 | 33.95 | -5.64 | -14.45% | 26 | 39 | 22.51% |
| GS250620P00420000 | 2024-03-21 11:59AM EDT | 420.00 | 41.95 | 44.65 | 47.10 | 0.00 | - | 10 | 6 | 26.96% |
| GS250620P00430000 | 2024-01-05 12:22PM EDT | 430.00 | 62.30 | 59.75 | 62.35 | 0.00 | - | 2 | 1 | 32.28% |
| GS250620P00440000 | 2024-01-09 12:02PM EDT | 440.00 | 71.60 | 66.80 | 69.30 | 0.00 | - | 2 | 37 | 32.80% |
| GS250620P00450000 | 2024-04-23 12:18PM EDT | 450.00 | 52.91 | 50.65 | 53.10 | 0.00 | - | 1 | 49 | 20.40% |
| GS250620P00460000 | 2024-03-13 11:08AM EDT | 460.00 | 75.75 | 80.30 | 82.30 | 0.00 | - | 7 | 27 | 32.95% |
| GS250620P00470000 | 2024-01-10 3:24PM EDT | 470.00 | 93.60 | 88.90 | 91.95 | 0.00 | - | 2 | 4 | 34.57% |
| GS250620P00480000 | 2024-04-24 11:10AM EDT | 480.00 | 71.80 | 69.05 | 73.05 | -26.35 | -26.85% | 1 | 45 | 19.67% |
| GS250620P00490000 | 2024-01-04 11:57AM EDT | 490.00 | 107.65 | 103.90 | 107.70 | 0.00 | - | - | 1 | 35.56% |
| GS250620P00500000 | 2024-04-24 11:10AM EDT | 500.00 | 86.50 | 83.70 | 87.65 | -12.00 | -12.18% | 2 | 1 | 18.86% |
| GS250620P00520000 | 2024-04-24 11:26AM EDT | 520.00 | 103.15 | 100.30 | 102.85 | -28.75 | -21.80% | 4 | 0 | 17.36% |
