Deutsche Märkte öffnen in 3 Stunden 35 Minuten

The Goldman Sachs Group, Inc. (GS)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
461,18+3,03 (+0,66%)
Börsenschluss: 04:00PM EDT
461,01 -0,17 (-0,04%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür19. Dezember 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GS251219C001550002023-10-03 11:09AM EDT155.00157.00158.40164.000.00-110.00%
GS251219C001600002024-04-03 1:31PM EDT160.00255.71278.10283.400.00-110.00%
GS251219C001700002024-01-02 1:41PM EDT170.00219.92210.05218.950.00-110.00%
GS251219C001750002023-04-05 3:19PM EDT175.00153.22154.10162.900.00-23230.00%
GS251219C001800002023-10-27 10:34AM EDT180.00121.04157.05166.300.00-100.00%
GS251219C001900002024-01-12 2:29PM EDT190.00190.60192.05200.950.00-110.00%
GS251219C001950002024-03-06 3:21PM EDT195.00197.50212.00222.000.00-100.00%
GS251219C002000002023-08-28 9:37AM EDT200.00134.00130.80137.000.00-4110.00%
GS251219C002100002023-07-19 12:16PM EDT210.00143.50125.25129.850.00-120.00%
GS251219C002200002024-01-02 1:47PM EDT220.00175.45166.15173.850.00-420.00%
GS251219C002300002024-01-02 1:45PM EDT230.00167.11157.40164.600.00-350.00%
GS251219C002400002024-03-25 1:53PM EDT240.00174.52189.10194.900.00-130.00%
GS251219C002500002024-02-01 2:11PM EDT250.00144.60147.85153.250.00-1740.00%
GS251219C002600002024-04-04 10:56AM EDT260.00167.41185.55191.050.00-150.00%
GS251219C002700002024-05-14 10:12AM EDT270.00199.50195.00204.750.00-1640.94%
GS251219C002800002024-05-24 10:20AM EDT280.00194.12187.00196.00+62.24+47.19%3239.99%
GS251219C002900002024-02-29 10:30AM EDT290.00125.80144.15146.950.00-160.00%
GS251219C003000002024-04-29 3:42PM EDT300.00149.82170.20179.000.00-120938.37%
GS251219C003100002024-05-24 10:33AM EDT310.00169.65162.15171.00-4.23-2.43%37737.85%
GS251219C003200002024-05-17 3:18PM EDT320.00165.25157.10161.550.00-33836.17%
GS251219C003300002024-04-15 1:21PM EDT330.00101.90152.35157.650.00-621238.34%
GS251219C003400002024-05-13 12:51PM EDT340.00138.77140.25145.950.00-21335.07%
GS251219C003500002024-05-14 3:42PM EDT350.00133.56133.50138.150.00-13334.38%
GS251219C003600002024-05-22 11:39AM EDT360.00132.00124.70132.000.00-433234.61%
GS251219C003700002024-05-17 3:19PM EDT370.00126.40117.20123.250.00-118933.20%
GS251219C003800002024-05-07 9:47AM EDT380.00102.90111.70117.650.00-15533.49%
GS251219C003900002024-05-23 10:32AM EDT390.00106.10104.65109.000.00-108132.04%
GS251219C004000002024-05-23 3:47PM EDT400.0096.4997.55102.350.00-510231.58%
GS251219C004100002024-05-21 12:53PM EDT410.0099.4591.5095.400.00-28030.88%
GS251219C004200002024-05-21 1:16PM EDT420.0092.8085.1588.900.00-210130.31%
GS251219C004300002024-05-22 3:19PM EDT430.0080.0079.2082.800.00-112029.85%
GS251219C004400002024-05-22 1:21PM EDT440.0077.2073.6576.800.00-1012829.34%
GS251219C004500002024-05-23 3:47PM EDT450.0066.6964.0071.150.00-16128.89%
GS251219C004600002024-05-20 1:32PM EDT460.0069.1859.2065.900.00-15628.53%
GS251219C004700002024-04-19 11:36AM EDT470.0032.2762.2565.200.00-42930.06%
GS251219C004800002024-05-15 3:10PM EDT480.0056.2850.3056.150.00-23627.84%
GS251219C004900002024-05-10 1:09PM EDT490.0047.3348.3051.600.00-14727.50%
GS251219C005000002024-05-14 1:48PM EDT500.0046.1044.0047.150.00-55327.10%
GS251219C005200002024-05-22 2:31PM EDT520.0038.2036.9039.450.00-515026.53%
GS251219C005400002024-05-20 10:03AM EDT540.0034.5229.4032.750.00-28926.02%
GS251219C005600002024-05-13 3:55PM EDT560.0024.2423.5027.100.00-119825.63%
GS251219C005700002024-05-16 3:59PM EDT570.0025.3021.3024.500.00-511625.40%
GS251219C005800002024-05-22 3:37PM EDT580.0021.8019.1022.250.00-91025.26%
GS251219C005900002024-04-10 10:51AM EDT590.009.6516.6021.200.00-2225.66%
GS251219C006000002024-04-12 1:56PM EDT600.006.6515.9018.000.00-1324.84%
GS251219C006200002024-05-20 1:32PM EDT620.0015.5313.6014.85+15.53--124.71%
GS251219C006400002024-05-02 3:36PM EDT640.008.1011.0012.200.00--524.58%
GS251219C006600002024-05-17 11:25AM EDT660.0010.317.4510.000.00-2124.47%
GS251219C007000002024-05-24 3:01PM EDT700.006.304.506.95+6.30-117024.53%
Putsfür19. Dezember 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GS251219P001500002024-05-24 2:53PM EDT150.001.150.141.99+0.13+12.75%21,75948.73%
GS251219P001550002024-05-06 12:11PM EDT155.001.300.291.890.00-51,65046.97%
GS251219P001600002024-03-05 2:47PM EDT160.001.311.742.690.00-32348.76%
GS251219P001650002024-01-09 2:14PM EDT165.003.332.063.500.00-12750.00%
GS251219P001700002024-05-20 9:36AM EDT170.001.520.422.250.00-103044.66%
GS251219P001750002024-04-30 10:24AM EDT175.002.100.314.250.00-15349.38%
GS251219P001800002024-05-13 10:46AM EDT180.001.700.662.170.00-165242.03%
GS251219P001850002024-03-20 3:12PM EDT185.003.302.624.050.00-2013046.34%
GS251219P001900002024-05-13 10:47AM EDT190.002.000.683.350.00-161843.35%
GS251219P001950002024-03-15 11:07AM EDT195.004.003.7510.000.00-1354.97%
GS251219P002000002024-05-24 10:41AM EDT200.002.101.213.20-0.15-6.67%133840.72%
GS251219P002100002024-05-16 11:17AM EDT210.002.691.533.600.00-152939.57%
GS251219P002200002024-04-01 11:16AM EDT220.004.853.405.300.00-23040.95%
GS251219P002300002024-03-25 12:44PM EDT230.005.884.855.350.00-2538.92%
GS251219P002400002024-05-21 1:03PM EDT240.003.702.754.400.00-2517035.21%
GS251219P002500002024-05-22 9:58AM EDT250.004.304.105.000.00-2527334.37%
GS251219P002600002024-05-17 1:59PM EDT260.004.963.856.250.00-13934.40%
GS251219P002700002024-05-23 12:05PM EDT270.005.004.856.250.00-118332.54%
GS251219P002800002024-05-21 3:28PM EDT280.006.755.607.200.00-111231.95%
GS251219P002900002024-04-17 10:52AM EDT290.0012.906.657.700.00-1719030.74%
GS251219P003000002024-05-15 9:38AM EDT300.008.127.409.050.00-212830.41%
GS251219P003100002024-05-10 10:14AM EDT310.009.008.7010.400.00-617529.94%
GS251219P003200002024-04-24 3:01PM EDT320.0015.449.6011.500.00-212029.14%
GS251219P003300002024-05-09 12:24PM EDT330.0012.9010.8512.950.00-212528.55%
GS251219P003400002024-05-08 2:53PM EDT340.0015.3712.4014.850.00-125828.20%
GS251219P003500002024-05-21 9:30AM EDT350.0015.9013.8516.100.00-1027227.27%
GS251219P003600002024-05-09 2:56PM EDT360.0017.8015.4518.350.00-329126.94%
GS251219P003700002024-01-30 11:07AM EDT370.0038.6534.1536.700.00-213335.85%
GS251219P003800002024-05-22 12:31PM EDT380.0020.3119.6522.350.00-11625.63%
GS251219P003900002024-04-24 10:56AM EDT390.0033.1021.7524.250.00-15424.78%
GS251219P004000002024-04-03 9:38AM EDT400.0040.2028.9037.200.00-2429.59%
GS251219P004100002024-05-20 12:28PM EDT410.0026.8327.1030.500.00-114924.10%
GS251219P004200002024-05-23 2:19PM EDT420.0033.6030.2034.250.00-14523.88%
GS251219P004300002024-04-24 1:55PM EDT430.0048.8433.5036.850.00-263122.99%
GS251219P004400002024-05-10 11:00AM EDT440.0038.1037.2041.000.00-24822.71%
GS251219P004500002024-05-10 11:59AM EDT450.0045.0141.0044.850.00-3322.17%
GS251219P004600002024-05-20 1:32PM EDT460.0045.6545.2049.350.00-1121.79%
GS251219P004800002024-05-09 3:41PM EDT480.0059.6554.5558.400.00-171720.68%
GS251219P004900002024-05-14 2:54PM EDT490.0063.5159.7564.100.00-2120.43%
GS251219P005000002024-05-09 12:09PM EDT500.0071.8363.7069.200.00-1119.78%
GS251219P005700002024-05-16 9:30AM EDT570.00112.00111.20119.800.00--118.20%
GS251219P005800002024-05-14 2:54PM EDT580.00126.13120.45127.750.00--117.77%