Deutsche Märkte öffnen in 5 Stunden 13 Minuten
Nikkei 225
32.366,62 +509,00 (+1,60%) Dow Jones 30
33.507,50 -158,80 (-0,47%) Bitcoin EUR
26.398,36 +834,83 (+3,27%) CMC Crypto 200
600,35 +21,58 (+3,73%) Nasdaq Compositive
13.219,32 +18,02 (+0,14%) S&P 500
4.288,05 -11,65 (-0,27%)
The Goldman Sachs Group, Inc. (GS)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. Dezember 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GS251219C00155000 | 2023-09-14 9:57AM EDT | 155.00 | 187.00 | 169.15 | 176.65 | 0.00 | - | 1 | 2 | 42.11% |
| GS251219C00160000 | 2023-08-04 1:15PM EDT | 160.00 | 202.23 | 169.10 | 175.95 | 0.00 | - | 1 | 1 | 46.64% |
| GS251219C00170000 | 2023-07-05 1:01PM EDT | 170.00 | 157.10 | 182.00 | 190.80 | 0.00 | - | 1 | 24 | 65.54% |
| GS251219C00175000 | 2023-04-05 3:19PM EDT | 175.00 | 153.22 | 154.10 | 162.90 | 0.00 | - | 23 | 23 | 44.20% |
| GS251219C00180000 | 2023-08-08 9:30AM EDT | 180.00 | 176.99 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| GS251219C00190000 | 2023-09-18 1:59PM EDT | 190.00 | 159.86 | 139.15 | 145.60 | 0.00 | - | 3 | 3 | 37.16% |
| GS251219C00195000 | 2023-08-09 3:33PM EDT | 195.00 | 156.80 | 135.90 | 140.40 | 0.00 | - | - | 1 | 35.57% |
| GS251219C00200000 | 2023-08-28 9:37AM EDT | 200.00 | 134.00 | 130.80 | 137.00 | 0.00 | - | 4 | 11 | 35.92% |
| GS251219C00210000 | 2023-07-19 12:16PM EDT | 210.00 | 143.50 | 125.25 | 129.85 | 0.00 | - | 1 | 2 | 35.97% |
| GS251219C00220000 | 2023-07-18 2:12PM EDT | 220.00 | 129.86 | 122.55 | 128.90 | 0.00 | - | 4 | 2 | 40.88% |
| GS251219C00230000 | 2023-07-19 1:51PM EDT | 230.00 | 126.80 | 111.20 | 114.70 | 0.00 | - | 5 | 11 | 34.66% |
| GS251219C00240000 | 2023-05-31 3:38PM EDT | 240.00 | 107.25 | 101.25 | 107.80 | 0.00 | - | 2 | 2 | 34.30% |
| GS251219C00250000 | 2023-08-24 11:07AM EDT | 250.00 | 96.50 | 100.45 | 105.85 | 0.00 | - | 30 | 73 | 37.19% |
| GS251219C00260000 | 2023-06-28 12:41PM EDT | 260.00 | 85.50 | 111.75 | 119.40 | 0.00 | - | 2 | 6 | 49.61% |
| GS251219C00270000 | 2023-08-28 9:36AM EDT | 270.00 | 85.65 | 81.35 | 88.75 | 0.00 | - | 1 | 7 | 33.34% |
| GS251219C00280000 | 2023-08-04 3:26PM EDT | 280.00 | 102.18 | 81.35 | 85.70 | 0.00 | - | 1 | 2 | 34.70% |
| GS251219C00290000 | 2023-06-23 9:30AM EDT | 290.00 | 68.70 | 90.60 | 96.85 | 0.00 | - | 4 | 5 | 44.10% |
| GS251219C00300000 | 2023-08-25 3:55PM EDT | 300.00 | 66.00 | 69.40 | 74.80 | 0.00 | - | 2 | 211 | 33.99% |
| GS251219C00310000 | 2023-09-01 3:26PM EDT | 310.00 | 65.50 | 61.55 | 64.85 | 0.00 | - | 4 | 164 | 30.97% |
| GS251219C00320000 | 2023-09-27 1:22PM EDT | 320.00 | 56.90 | 56.55 | 59.60 | 0.00 | - | 3 | 44 | 30.47% |
| GS251219C00330000 | 2023-09-27 11:12AM EDT | 330.00 | 53.45 | 51.65 | 54.90 | 0.00 | - | 2 | 220 | 30.13% |
| GS251219C00340000 | 2023-09-18 9:50AM EDT | 340.00 | 58.42 | 47.25 | 49.95 | 0.00 | - | 1 | 3 | 29.54% |
| GS251219C00350000 | 2023-08-28 1:49PM EDT | 350.00 | 45.25 | 43.00 | 45.20 | 0.00 | - | 2 | 54 | 28.93% |
| GS251219C00360000 | 2023-09-25 10:20AM EDT | 360.00 | 41.39 | 39.05 | 41.70 | 0.00 | - | 1 | 352 | 28.84% |
| GS251219C00370000 | 2023-08-28 12:04PM EDT | 370.00 | 36.40 | 35.25 | 37.30 | 0.00 | - | 1 | 277 | 28.16% |
| GS251219C00380000 | 2023-08-25 11:09AM EDT | 380.00 | 31.45 | 33.20 | 36.35 | 0.00 | - | 27 | 82 | 29.18% |
| GS251219C00390000 | 2023-08-24 1:22PM EDT | 390.00 | 28.42 | 29.95 | 33.20 | 0.00 | - | 6 | 16 | 28.93% |
| GS251219C00400000 | 2023-09-08 1:58PM EDT | 400.00 | 26.70 | 25.80 | 27.65 | 0.00 | - | 1 | 42 | 27.27% |
| GS251219C00410000 | 2023-09-18 9:30AM EDT | 410.00 | 31.20 | 22.85 | 24.75 | 0.00 | - | 2 | 33 | 26.90% |
| GS251219C00420000 | 2023-09-18 1:59PM EDT | 420.00 | 27.73 | 20.00 | 22.25 | 0.00 | - | 3 | 64 | 26.65% |
| GS251219C00430000 | 2023-09-22 1:13PM EDT | 430.00 | 20.67 | 18.10 | 20.25 | 0.00 | - | 25 | 38 | 26.58% |
| GS251219C00440000 | 2023-09-15 11:56AM EDT | 440.00 | 23.62 | 16.20 | 17.75 | 0.00 | - | 31 | 89 | 26.10% |
| GS251219C00450000 | 2023-09-11 10:36AM EDT | 450.00 | 15.50 | 13.95 | 15.90 | 0.00 | - | 20 | 55 | 25.91% |
| GS251219C00460000 | 2023-08-21 2:49PM EDT | 460.00 | 14.54 | 15.75 | 17.50 | 0.00 | - | 1 | 4 | 27.88% |
| GS251219C00470000 | 2023-08-21 11:02AM EDT | 470.00 | 12.80 | 15.35 | 17.85 | 0.00 | - | 31 | 28 | 29.02% |
| GS251219C00480000 | 2023-05-10 10:56AM EDT | 480.00 | 11.97 | 11.65 | 12.70 | 0.00 | - | 1 | 3 | 26.40% |
| GS251219C00490000 | 2023-07-14 1:23PM EDT | 490.00 | 7.73 | 12.05 | 14.10 | 0.00 | - | 1 | 1 | 28.22% |
| GS251219C00500000 | 2023-09-20 10:54AM EDT | 500.00 | 11.00 | 7.85 | 8.95 | 0.00 | - | 5 | 26 | 25.07% |
| GS251219C00520000 | 2023-09-26 12:50PM EDT | 520.00 | 6.75 | 6.15 | 7.15 | 0.00 | - | 1 | 4 | 24.88% |
Putsfür19. Dezember 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GS251219P00155000 | 2023-09-29 11:18AM EDT | 155.00 | 4.65 | 4.80 | 5.15 | -0.35 | -7.00% | 17 | 1,500 | 37.15% |
| GS251219P00160000 | 2023-09-05 2:29PM EDT | 160.00 | 5.52 | 5.15 | 5.80 | 0.00 | - | 1 | 16 | 36.95% |
| GS251219P00165000 | 2023-08-29 12:34PM EDT | 165.00 | 5.85 | 5.40 | 6.25 | 0.00 | - | 1 | 32 | 36.35% |
| GS251219P00170000 | 2023-09-29 12:04PM EDT | 170.00 | 6.29 | 5.90 | 6.70 | -1.13 | -15.23% | 10 | 23 | 35.72% |
| GS251219P00175000 | 2023-08-31 1:44PM EDT | 175.00 | 6.73 | 6.40 | 7.20 | 0.00 | - | 10 | 49 | 35.15% |
| GS251219P00180000 | 2023-09-21 9:42AM EDT | 180.00 | 6.70 | 6.90 | 7.75 | 0.00 | - | 1 | 49 | 34.62% |
| GS251219P00185000 | 2023-08-14 11:05AM EDT | 185.00 | 7.80 | 6.65 | 8.40 | 0.00 | - | 10 | 22 | 34.19% |
| GS251219P00190000 | 2023-08-08 10:50AM EDT | 190.00 | 8.30 | 8.35 | 8.95 | 0.00 | - | 1 | 3 | 33.59% |
| GS251219P00195000 | 2023-08-04 2:06PM EDT | 195.00 | 8.02 | 8.45 | 9.60 | 0.00 | - | 1 | 4 | 33.10% |
| GS251219P00200000 | 2023-09-22 11:44AM EDT | 200.00 | 9.05 | 9.40 | 10.20 | 0.00 | - | 4 | 412 | 32.52% |
| GS251219P00210000 | 2023-09-14 3:57PM EDT | 210.00 | 9.00 | 10.65 | 11.85 | 0.00 | - | 1 | 31 | 31.75% |
| GS251219P00220000 | 2023-08-04 3:12PM EDT | 220.00 | 11.60 | 12.35 | 13.40 | 0.00 | - | 1 | 23 | 30.75% |
| GS251219P00230000 | 2023-07-06 12:49PM EDT | 230.00 | 15.35 | 12.30 | 13.65 | 0.00 | - | 3 | 4 | 28.52% |
| GS251219P00240000 | 2023-09-20 10:54AM EDT | 240.00 | 13.88 | 16.20 | 17.65 | 0.00 | - | 1 | 190 | 29.35% |
| GS251219P00250000 | 2023-09-21 3:33PM EDT | 250.00 | 17.80 | 18.50 | 20.00 | 0.00 | - | 3 | 22 | 28.60% |
| GS251219P00260000 | 2023-09-25 11:44AM EDT | 260.00 | 20.75 | 20.70 | 22.60 | 0.00 | - | 1 | 33 | 27.90% |
| GS251219P00270000 | 2023-08-14 10:03AM EDT | 270.00 | 23.50 | 20.75 | 24.10 | 0.00 | - | 2 | 55 | 26.34% |
| GS251219P00280000 | 2023-08-28 12:35PM EDT | 280.00 | 28.00 | 26.60 | 28.70 | 0.00 | - | 25 | 103 | 26.62% |
| GS251219P00290000 | 2023-09-19 1:17PM EDT | 290.00 | 26.29 | 29.60 | 31.60 | 0.00 | - | 1 | 35 | 25.69% |
| GS251219P00300000 | 2023-09-14 12:15PM EDT | 300.00 | 28.00 | 32.90 | 35.10 | 0.00 | - | 2 | 49 | 24.96% |
| GS251219P00310000 | 2023-09-13 1:43PM EDT | 310.00 | 32.85 | 35.10 | 38.85 | 0.00 | - | 25 | 174 | 24.22% |
| GS251219P00320000 | 2023-09-14 2:15PM EDT | 320.00 | 33.80 | 41.00 | 43.40 | 0.00 | - | 50 | 118 | 23.76% |
| GS251219P00330000 | 2023-08-29 10:39AM EDT | 330.00 | 44.90 | 44.45 | 47.20 | 0.00 | - | 3 | 35 | 22.74% |
| GS251219P00340000 | 2023-08-25 10:24AM EDT | 340.00 | 54.75 | 46.25 | 49.75 | 0.00 | - | 6 | 51 | 20.91% |
| GS251219P00350000 | 2023-08-25 1:58PM EDT | 350.00 | 59.69 | 52.00 | 56.80 | 0.00 | - | 32 | 61 | 21.25% |
| GS251219P00360000 | 2023-09-14 11:17AM EDT | 360.00 | 52.24 | 59.75 | 63.65 | 0.00 | - | 1 | 84 | 21.31% |
| GS251219P00370000 | 2023-08-28 3:57PM EDT | 370.00 | 66.80 | 65.30 | 71.35 | 0.00 | - | 26 | 26 | 21.66% |
| GS251219P00380000 | 2023-08-10 3:30PM EDT | 380.00 | 65.85 | 70.05 | 73.25 | 0.00 | - | 1 | 2 | 18.63% |
| GS251219P00390000 | 2023-08-31 9:37AM EDT | 390.00 | 75.62 | 77.95 | 80.75 | 0.00 | - | 1 | 2 | 18.46% |
| GS251219P00400000 | 2023-08-31 9:37AM EDT | 400.00 | 82.27 | 84.85 | 88.00 | 0.00 | - | 1 | 2 | 17.95% |
| GS251219P00450000 | 2023-05-23 2:22PM EDT | 450.00 | 128.59 | 127.55 | 133.45 | 0.00 | - | 3 | 1 | 19.56% |
| GS251219P00460000 | 2023-05-23 2:22PM EDT | 460.00 | 137.60 | 136.00 | 143.60 | 0.00 | - | - | 0 | 20.53% |
| GS251219P00490000 | 2023-04-14 2:18PM EDT | 490.00 | 154.71 | 167.30 | 175.90 | 0.00 | - | - | 1 | 24.83% |
