Deutsche Märkte öffnen in 3 Stunden 9 Minuten

The Goldman Sachs Group, Inc. (GS)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
390,47+2,20 (+0,57%)
Börsenschluss: 04:00PM EST
390,01 -0,46 (-0,12%)
Nachbörse: 07:59PM EST
In the money
Anzeigen:ListeStellage
Callsfür16. Januar 2026
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GS260116C001500002024-01-16 9:58AM EST150.00229.67230.80237.050.00-120.00%
GS260116C001600002023-10-19 12:15PM EST160.00148.00175.05184.400.00-120.00%
GS260116C001700002024-01-02 12:41PM EST170.00220.56210.00219.000.00-1240.00%
GS260116C001750002024-01-30 2:40PM EST175.00212.88212.85220.250.00--440.41%
GS260116C001800002023-10-03 9:10AM EST180.00138.02136.95143.150.00-250.00%
GS260116C001850002023-12-12 12:47PM EST185.00172.95191.15200.000.00-550.00%
GS260116C001950002024-01-25 10:22AM EST195.00191.07194.65201.950.00-2338.58%
GS260116C002000002024-01-18 10:51AM EST200.00181.85183.00193.000.00-32629.89%
GS260116C002100002023-11-28 3:51PM EST210.00136.20178.00186.450.00-2134.37%
GS260116C002200002024-01-02 12:47PM EST220.00176.35166.50173.850.00-51027.93%
GS260116C002300002024-01-02 12:45PM EST230.00168.11157.05165.900.00-3629.40%
GS260116C002400002024-02-12 2:03PM EST240.00164.55156.40163.650.00-11136.26%
GS260116C002500002024-01-02 12:43PM EST250.00151.37141.10148.850.00-3829.14%
GS260116C002600002023-10-27 12:58PM EST260.0064.1597.55102.300.00-300.00%
GS260116C002700002023-10-30 8:30AM EST270.0060.150.000.000.00-110.00%
GS260116C002900002023-12-29 10:16AM EST290.00118.60108.95112.500.00-6724.71%
GS260116C003000002024-02-15 10:14AM EST300.00107.40111.60114.900.00-11631.44%
GS260116C003100002024-02-13 10:10AM EST310.0096.80104.55107.700.00-11630.93%
GS260116C003200002024-02-12 1:09PM EST320.00103.0097.70100.900.00-22830.55%
GS260116C003300002024-02-16 1:05PM EST330.0089.0091.0094.050.00-41430.01%
GS260116C003400002024-02-12 9:45AM EST340.0083.5084.7087.850.00-5429.71%
GS260116C003500002024-02-15 9:46AM EST350.0075.4077.6081.300.00-216429.11%
GS260116C003600002024-02-13 3:19PM EST360.0064.9571.1075.350.00-381928.70%
GS260116C003700002024-02-13 3:23PM EST370.0060.0064.8069.750.00-92928.35%
GS260116C003800002024-02-14 11:45AM EST380.0055.3060.6565.250.00-13928.42%
GS260116C003900002024-02-22 11:04AM EST390.0057.8254.3059.85+7.47+14.84%111327.93%
GS260116C004000002024-02-21 2:25PM EST400.0050.3050.4554.950.00-215327.56%
GS260116C004100002024-02-09 3:45PM EST410.0045.3846.2550.300.00-21227.20%
GS260116C004200002024-02-22 1:04PM EST420.0044.3041.6046.45+3.05+7.39%14227.10%
GS260116C004300002024-02-22 9:58AM EST430.0042.3038.8541.35+4.00+10.44%15226.30%
GS260116C004400002024-02-15 10:45AM EST440.0033.7535.1037.650.00-27326.05%
GS260116C004500002024-02-13 2:13PM EST450.0028.0029.9034.200.00-17525.81%
GS260116C004600002024-02-20 9:34AM EST460.0026.7526.6531.400.00-13725.77%
GS260116C004700002024-02-13 10:53AM EST470.0022.9824.9528.350.00-11725.50%
GS260116C004800002024-02-06 9:36AM EST480.0022.7722.3525.350.00-23025.16%
GS260116C004900002024-01-11 12:46PM EST490.0021.0017.1020.600.00-152223.77%
GS260116C005000002024-02-22 3:59PM EST500.0019.4318.9020.20+1.43+7.94%1816524.58%
GS260116C005200002024-02-15 9:47AM EST520.0014.3114.9016.700.00-23424.52%
GS260116C005400002024-01-31 10:02AM EST540.0012.8111.8513.450.00-51324.25%
GS260116C005600002024-01-31 10:23AM EST560.0010.609.3511.100.00-29524.25%
GS260116C005700002024-02-14 9:33AM EST570.009.058.309.950.00-6018924.15%
Putsfür16. Januar 2026
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GS260116P001500002024-02-16 2:04PM EST150.002.302.002.300.00-81,11240.42%
GS260116P001550002024-02-21 2:08PM EST155.002.401.622.980.00-575641.26%
GS260116P001600002024-02-16 9:47AM EST160.002.001.813.200.00-11240.59%
GS260116P001650002024-02-20 10:24AM EST165.002.981.873.450.00-12339.98%
GS260116P001750002023-11-02 11:04AM EST175.007.002.896.700.00-1144.08%
GS260116P001800002023-10-17 9:21AM EST180.006.300.000.000.00-1212.50%
GS260116P001850002024-02-16 10:15AM EST185.003.902.674.450.00-16137.40%
GS260116P001900002024-01-04 11:44AM EST190.004.913.055.200.00-1013337.65%
GS260116P001950002024-02-13 2:06PM EST195.005.003.605.050.00-114136.23%
GS260116P002000002024-02-16 9:30AM EST200.005.154.105.450.00-11335.79%
GS260116P002100002024-02-08 10:36AM EST210.005.574.155.900.00-22734.31%
GS260116P002200002024-01-30 2:12PM EST220.006.405.556.900.00-15433.59%
GS260116P002300002024-02-14 2:47PM EST230.008.006.507.950.00-11532.82%
GS260116P002400002024-02-22 3:20PM EST240.008.007.408.75-0.78-8.88%21731.65%
GS260116P002500002024-02-21 10:05AM EST250.009.808.5510.000.00-126830.91%
GS260116P002600002024-02-12 12:30PM EST260.0010.358.9511.450.00-11830.26%
GS260116P002700002024-02-14 10:02AM EST270.0013.1010.4512.950.00-14829.53%
GS260116P002800002024-02-21 1:59PM EST280.0013.7011.7513.900.00-24528.25%
GS260116P002900002024-02-06 10:53AM EST290.0016.1013.6515.750.00-43527.63%
GS260116P003000002024-02-15 12:06PM EST300.0018.0515.4017.550.00-12015526.85%
GS260116P003100002024-02-13 9:41AM EST310.0020.9117.6519.950.00-54126.36%
GS260116P003200002024-02-22 1:22PM EST320.0021.5020.0022.10+0.40+1.90%25825.60%
GS260116P003300002024-02-21 2:08PM EST330.0024.3522.3524.500.00-27924.87%
GS260116P003400002024-02-15 10:53AM EST340.0028.6025.7527.300.00-3115824.26%
GS260116P003500002024-02-20 3:18PM EST350.0031.4528.5030.350.00-46323.66%
GS260116P003600002024-02-08 10:47AM EST360.0034.7831.8034.100.00-14923.28%
GS260116P003700002024-02-13 3:25PM EST370.0042.7535.4537.900.00-116322.79%
GS260116P003800002024-02-20 12:08PM EST380.0044.4839.4042.150.00-11122.38%
GS260116P003900002024-02-02 2:00PM EST390.0047.7043.6046.250.00-6621.75%
GS260116P004000002024-02-15 12:41PM EST400.0052.4548.1551.000.00-112121.29%
GS260116P004200002024-01-22 10:16AM EST420.0061.5461.7064.950.00-102621.99%
GS260116P004300002024-02-21 1:06PM EST430.0068.9663.3567.650.00-1120.12%
GS260116P004400002024-01-30 2:32PM EST440.0073.3069.1073.900.00--119.75%
GS260116P004500002024-02-20 3:18PM EST450.0081.0275.6080.350.00-2219.32%
GS260116P004800002023-12-14 10:06AM EST480.00103.22105.00113.950.00--524.73%