Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
58.895,43 -1.352,04 (-2,24%)
The Goldman Sachs Group, Inc. (GS)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GS260116C00150000 | 2024-01-16 10:58AM EDT | 150.00 | 229.67 | 230.80 | 237.05 | 0.00 | - | 1 | 2 | 0.00% |
| GS260116C00160000 | 2024-04-11 1:00PM EDT | 160.00 | 238.65 | 263.00 | 273.00 | 0.00 | - | 1 | 0 | 51.20% |
| GS260116C00170000 | 2024-03-04 4:38PM EDT | 170.00 | 224.82 | 241.00 | 251.00 | 0.00 | - | 23 | 2 | 0.00% |
| GS260116C00175000 | 2024-03-21 10:11AM EDT | 175.00 | 237.72 | 226.00 | 236.00 | 0.00 | - | 4 | 0 | 0.00% |
| GS260116C00180000 | 2024-03-22 3:46PM EDT | 180.00 | 228.58 | 221.00 | 231.00 | 0.00 | - | 3 | 2 | 0.00% |
| GS260116C00185000 | 2024-02-23 2:16PM EDT | 185.00 | 213.80 | 220.00 | 230.00 | 0.00 | - | 2 | 7 | 0.00% |
| GS260116C00195000 | 2024-01-25 11:22AM EDT | 195.00 | 191.07 | 194.00 | 204.00 | 0.00 | - | 2 | 3 | 0.00% |
| GS260116C00200000 | 2024-03-11 11:32AM EDT | 200.00 | 190.58 | 201.00 | 209.55 | 0.00 | - | 10 | 16 | 0.00% |
| GS260116C00210000 | 2023-11-28 4:51PM EDT | 210.00 | 136.20 | 178.00 | 186.45 | 0.00 | - | 2 | 1 | 0.00% |
| GS260116C00220000 | 2024-03-11 11:32AM EDT | 220.00 | 173.45 | 183.00 | 190.80 | 0.00 | - | 10 | 5 | 0.00% |
| GS260116C00230000 | 2024-04-01 2:56PM EDT | 230.00 | 190.43 | 200.00 | 210.00 | 0.00 | - | 3 | 3 | 43.57% |
| GS260116C00240000 | 2024-03-21 12:38PM EDT | 240.00 | 180.75 | 169.00 | 176.70 | 0.00 | - | 1 | 11 | 0.00% |
| GS260116C00250000 | 2024-04-22 11:32AM EDT | 250.00 | 169.92 | 185.25 | 190.95 | 0.00 | - | 2 | 9 | 39.90% |
| GS260116C00260000 | 2023-10-27 1:58PM EDT | 260.00 | 64.15 | 97.55 | 102.30 | 0.00 | - | 3 | 0 | 0.00% |
| GS260116C00270000 | 2023-10-30 9:30AM EDT | 270.00 | 60.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GS260116C00280000 | 2024-04-15 10:32AM EDT | 280.00 | 143.60 | 160.70 | 166.30 | 0.00 | - | - | 1 | 37.99% |
| GS260116C00290000 | 2023-12-29 11:16AM EDT | 290.00 | 118.60 | 108.95 | 112.50 | 0.00 | - | 6 | 7 | 0.00% |
| GS260116C00300000 | 2024-04-19 11:48AM EDT | 300.00 | 127.50 | 144.55 | 148.80 | 0.00 | - | 1 | 15 | 35.49% |
| GS260116C00310000 | 2024-04-19 1:41PM EDT | 310.00 | 120.11 | 137.00 | 142.50 | 0.00 | - | 1 | 15 | 35.89% |
| GS260116C00320000 | 2024-04-10 3:37PM EDT | 320.00 | 108.90 | 129.40 | 135.10 | 0.00 | - | 1 | 24 | 35.37% |
| GS260116C00330000 | 2024-03-28 9:39AM EDT | 330.00 | 116.66 | 123.25 | 127.65 | 0.00 | - | 1 | 14 | 34.73% |
| GS260116C00340000 | 2024-02-12 10:45AM EDT | 340.00 | 83.50 | 89.30 | 91.75 | 0.00 | - | 5 | 4 | 14.59% |
| GS260116C00350000 | 2024-04-25 11:52AM EDT | 350.00 | 101.50 | 109.05 | 111.30 | 0.00 | - | 1 | 164 | 32.38% |
| GS260116C00360000 | 2024-04-19 1:41PM EDT | 360.00 | 86.34 | 100.70 | 106.35 | 0.00 | - | 1 | 16 | 32.89% |
| GS260116C00370000 | 2024-04-12 10:12AM EDT | 370.00 | 70.00 | 95.50 | 99.95 | 0.00 | - | 12 | 29 | 32.47% |
| GS260116C00380000 | 2024-04-15 10:19AM EDT | 380.00 | 77.90 | 87.85 | 93.55 | 0.00 | - | 7 | 44 | 31.96% |
| GS260116C00390000 | 2024-04-23 3:29PM EDT | 390.00 | 81.50 | 81.75 | 87.55 | 0.00 | - | 1 | 102 | 31.55% |
| GS260116C00400000 | 2024-04-25 1:46PM EDT | 400.00 | 71.85 | 77.25 | 79.90 | 0.00 | - | 3 | 89 | 30.25% |
| GS260116C00410000 | 2024-04-26 2:50PM EDT | 410.00 | 73.73 | 71.95 | 75.45 | +2.55 | +3.58% | 1 | 17 | 30.39% |
| GS260116C00420000 | 2024-04-26 1:07PM EDT | 420.00 | 67.43 | 65.25 | 69.65 | +7.38 | +12.29% | 19 | 93 | 29.80% |
| GS260116C00430000 | 2024-04-26 2:46PM EDT | 430.00 | 62.70 | 60.35 | 63.20 | +7.35 | +13.28% | 11 | 78 | 28.82% |
| GS260116C00440000 | 2024-04-26 3:52PM EDT | 440.00 | 57.51 | 56.75 | 58.25 | +5.74 | +11.09% | 9 | 74 | 28.42% |
| GS260116C00450000 | 2024-04-19 12:42PM EDT | 450.00 | 40.27 | 51.95 | 53.60 | 0.00 | - | 2 | 129 | 28.06% |
| GS260116C00460000 | 2024-04-26 2:50PM EDT | 460.00 | 48.73 | 46.60 | 49.30 | +10.56 | +27.67% | 1 | 41 | 27.76% |
| GS260116C00470000 | 2024-04-26 3:30PM EDT | 470.00 | 44.95 | 41.20 | 45.35 | +7.55 | +20.19% | 2 | 16 | 27.52% |
| GS260116C00480000 | 2024-04-18 11:14AM EDT | 480.00 | 31.75 | 37.45 | 41.65 | 0.00 | - | 10 | 32 | 27.28% |
| GS260116C00490000 | 2024-04-01 2:56PM EDT | 490.00 | 30.88 | 35.35 | 38.05 | 0.00 | - | 3 | 22 | 27.00% |
| GS260116C00500000 | 2024-04-24 10:35AM EDT | 500.00 | 31.50 | 32.70 | 34.85 | 0.00 | - | 1 | 180 | 26.81% |
| GS260116C00520000 | 2024-04-23 11:52AM EDT | 520.00 | 26.25 | 26.10 | 29.00 | 0.00 | - | 1 | 18 | 26.39% |
| GS260116C00540000 | 2024-04-25 3:06PM EDT | 540.00 | 20.37 | 22.40 | 23.90 | 0.00 | - | 147 | 201 | 25.98% |
| GS260116C00560000 | 2024-04-25 1:54PM EDT | 560.00 | 16.35 | 18.40 | 19.60 | 0.00 | - | 1 | 88 | 25.62% |
| GS260116C00570000 | 2024-04-25 1:54PM EDT | 570.00 | 14.75 | 16.90 | 17.80 | 0.00 | - | 3 | 168 | 25.51% |
| GS260116C00600000 | 2024-04-26 12:42PM EDT | 600.00 | 12.88 | 11.30 | 13.25 | +3.73 | +40.77% | 1 | 5 | 25.20% |
| GS260116C00620000 | 2024-04-17 10:33AM EDT | 620.00 | 7.40 | 10.10 | 10.85 | 0.00 | - | 5 | 8 | 25.03% |
Putsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GS260116P00150000 | 2024-04-18 1:03PM EDT | 150.00 | 2.01 | 1.25 | 2.18 | 0.00 | - | 80 | 1,076 | 44.86% |
| GS260116P00155000 | 2024-04-18 12:47PM EDT | 155.00 | 2.15 | 1.77 | 2.56 | 0.00 | - | 24 | 474 | 44.91% |
| GS260116P00160000 | 2024-04-18 12:14PM EDT | 160.00 | 2.37 | 1.50 | 2.71 | 0.00 | - | 2 | 22 | 44.11% |
| GS260116P00165000 | 2024-02-20 11:24AM EDT | 165.00 | 2.98 | 1.16 | 3.30 | 0.00 | - | 1 | 23 | 44.60% |
| GS260116P00170000 | 2024-04-17 2:16PM EDT | 170.00 | 2.98 | 1.54 | 3.35 | 0.00 | - | 1 | 2 | 43.47% |
| GS260116P00175000 | 2024-03-19 10:56AM EDT | 175.00 | 3.34 | 2.61 | 3.70 | 0.00 | - | 2 | 11 | 43.15% |
| GS260116P00180000 | 2024-03-20 11:01AM EDT | 180.00 | 3.42 | 2.49 | 3.90 | 0.00 | - | 1 | 2 | 42.42% |
| GS260116P00185000 | 2024-03-20 3:11PM EDT | 185.00 | 3.60 | 2.72 | 4.15 | 0.00 | - | 20 | 61 | 41.80% |
| GS260116P00190000 | 2024-01-04 12:44PM EDT | 190.00 | 4.91 | 3.05 | 5.20 | 0.00 | - | 10 | 133 | 42.81% |
| GS260116P00195000 | 2024-04-04 3:17PM EDT | 195.00 | 4.00 | 2.47 | 4.05 | 0.00 | - | 14 | 120 | 39.27% |
| GS260116P00200000 | 2024-04-23 2:24PM EDT | 200.00 | 3.70 | 3.50 | 4.30 | 0.00 | - | 20 | 58 | 38.68% |
| GS260116P00210000 | 2024-02-08 11:36AM EDT | 210.00 | 5.57 | 5.30 | 6.05 | 0.00 | - | 2 | 27 | 39.68% |
| GS260116P00220000 | 2024-01-30 3:12PM EDT | 220.00 | 6.40 | 5.05 | 6.50 | 0.00 | - | 1 | 54 | 38.19% |
| GS260116P00230000 | 2024-04-02 2:38PM EDT | 230.00 | 6.20 | 4.95 | 6.45 | 0.00 | - | 1 | 16 | 35.98% |
| GS260116P00240000 | 2024-04-26 3:37PM EDT | 240.00 | 5.90 | 5.60 | 7.65 | -1.25 | -17.48% | 1 | 19 | 35.57% |
| GS260116P00250000 | 2024-04-23 1:50PM EDT | 250.00 | 6.91 | 6.45 | 6.95 | 0.00 | - | 1 | 274 | 32.64% |
| GS260116P00260000 | 2024-04-19 2:33PM EDT | 260.00 | 8.94 | 7.30 | 8.85 | 0.00 | - | 1 | 25 | 32.97% |
| GS260116P00270000 | 2024-04-26 12:34PM EDT | 270.00 | 8.50 | 8.30 | 8.80 | -1.65 | -16.26% | 12 | 66 | 30.96% |
| GS260116P00280000 | 2024-04-26 12:35PM EDT | 280.00 | 9.60 | 9.30 | 9.90 | -1.95 | -16.88% | 10 | 81 | 30.18% |
| GS260116P00290000 | 2024-04-26 2:00PM EDT | 290.00 | 10.80 | 9.45 | 11.15 | -0.70 | -6.09% | 5 | 73 | 29.47% |
| GS260116P00300000 | 2024-04-15 11:21AM EDT | 300.00 | 15.80 | 11.85 | 12.50 | 0.00 | - | 1 | 153 | 28.74% |
| GS260116P00310000 | 2024-04-09 3:51PM EDT | 310.00 | 16.50 | 12.05 | 15.30 | 0.00 | - | 1 | 49 | 29.05% |
| GS260116P00320000 | 2024-04-25 11:31AM EDT | 320.00 | 16.75 | 14.85 | 15.70 | 0.00 | - | 2 | 93 | 27.40% |
| GS260116P00330000 | 2024-04-25 11:12AM EDT | 330.00 | 18.90 | 16.65 | 18.90 | 0.00 | - | 2 | 87 | 27.67% |
| GS260116P00340000 | 2024-04-25 11:12AM EDT | 340.00 | 21.15 | 18.70 | 20.70 | 0.00 | - | 1 | 188 | 26.84% |
| GS260116P00350000 | 2024-04-25 11:13AM EDT | 350.00 | 23.65 | 20.90 | 21.65 | 0.00 | - | 1 | 354 | 25.43% |
| GS260116P00360000 | 2024-04-25 11:12AM EDT | 360.00 | 26.30 | 22.35 | 24.25 | 0.00 | - | 1 | 48 | 24.94% |
| GS260116P00370000 | 2024-04-25 11:12AM EDT | 370.00 | 29.30 | 23.85 | 28.30 | 0.00 | - | 1 | 167 | 25.10% |
| GS260116P00380000 | 2024-04-25 11:12AM EDT | 380.00 | 32.45 | 28.60 | 29.85 | 0.00 | - | 1 | 11 | 23.80% |
| GS260116P00390000 | 2024-04-25 11:14AM EDT | 390.00 | 35.95 | 29.90 | 34.45 | 0.00 | - | 1 | 4 | 23.96% |
| GS260116P00400000 | 2024-04-25 11:47AM EDT | 400.00 | 39.50 | 35.40 | 36.80 | 0.00 | - | 1 | 22 | 22.87% |
| GS260116P00410000 | 2024-04-25 1:27PM EDT | 410.00 | 43.45 | 39.10 | 40.60 | 0.00 | - | 3 | 3 | 22.37% |
| GS260116P00420000 | 2024-04-25 10:26AM EDT | 420.00 | 47.75 | 42.30 | 46.30 | 0.00 | - | 8 | 38 | 22.61% |
| GS260116P00430000 | 2024-04-26 3:52PM EDT | 430.00 | 47.73 | 45.00 | 50.40 | -4.47 | -8.56% | 7 | 9 | 21.98% |
| GS260116P00440000 | 2024-01-30 3:32PM EDT | 440.00 | 73.30 | 67.00 | 75.00 | 0.00 | - | - | 1 | 30.40% |
| GS260116P00450000 | 2024-03-28 9:39AM EDT | 450.00 | 62.61 | 54.40 | 60.25 | 0.00 | - | 1 | 3 | 21.05% |
| GS260116P00480000 | 2023-12-14 11:06AM EDT | 480.00 | 103.22 | 105.00 | 113.95 | 0.00 | - | - | 5 | 36.22% |
