Deutsche Märkte geschlossen

The Goldman Sachs Group, Inc. (GS)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
417,35+13,35 (+3,30%)
Börsenschluss: 04:00PM EDT
417,14 -0,21 (-0,05%)
Nachbörse: 05:57PM EDT
In the money
Anzeigen:ListeStellage
Callsfür18. Dezember 2026
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GS261218C001950002024-04-15 3:54PM EDT195.00211.52222.00232.000.00-1538.64%
GS261218C002000002024-03-07 4:40PM EDT200.00195.09209.00219.000.00-22624.89%
GS261218C002100002024-03-07 4:21PM EDT210.00186.60201.00210.000.00--325.72%
GS261218C002200002024-04-01 2:56PM EDT220.00201.85202.00209.950.00--336.44%
GS261218C002300002024-03-07 10:45AM EDT230.00175.71185.00194.000.00--328.39%
GS261218C002600002024-04-04 12:26PM EDT260.00171.30170.00180.000.00-1136.12%
GS261218C002700002024-02-27 4:51PM EDT270.00140.66163.00171.000.00--234.74%
GS261218C003000002024-04-16 11:04AM EDT300.00131.17142.05150.000.00-1733.96%
GS261218C003200002024-04-09 3:09PM EDT320.00124.69130.80135.500.00-415532.76%
GS261218C003300002024-03-12 1:50PM EDT330.0097.58108.50114.900.00--2325.62%
GS261218C003500002024-04-15 10:07AM EDT350.00105.50109.85117.950.00-2332.40%
GS261218C003550002024-04-15 10:07AM EDT355.00102.50108.05114.950.00-2332.23%
GS261218C003600002024-03-12 11:21AM EDT360.0083.0891.4094.600.00--324.59%
GS261218C003650002024-04-05 2:01PM EDT365.0096.25100.30109.000.00-4231.86%
GS261218C003700002024-04-03 12:22PM EDT370.0096.98100.05106.000.00-11631.64%
GS261218C003750002024-04-22 1:06PM EDT375.0097.3095.85101.30+12.99+15.41%1130.71%
GS261218C003800002024-04-12 10:07AM EDT380.0077.1593.9099.800.00-101231.07%
GS261218C003850002024-04-10 9:51AM EDT385.0080.9290.7096.950.00-2230.87%
GS261218C003900002024-04-16 2:29PM EDT390.0075.5088.9092.750.00-2025330.11%
GS261218C003950002024-04-18 12:59PM EDT395.0078.5185.2590.950.00-22030.29%
GS261218C004000002024-04-16 3:45PM EDT400.0072.0083.4588.950.00-1630.37%
GS261218C004050002024-04-17 9:41AM EDT405.0073.0081.4084.900.00--329.64%
GS261218C004100002024-04-04 12:14PM EDT410.0076.1278.9083.250.00-636429.82%
GS261218C004150002024-03-21 11:01AM EDT415.0072.5267.5070.950.00--9125.94%
GS261218C004200002024-03-27 3:29PM EDT420.0070.0074.1577.350.00-3329.13%
GS261218C004300002024-04-17 11:15AM EDT430.0063.3069.1073.250.00--129.06%
GS261218C004400002024-03-26 3:27PM EDT440.0058.5364.7568.600.00-1128.72%
GS261218C004450002024-04-12 10:07AM EDT445.0049.3562.4065.650.00-101128.30%
GS261218C004500002024-04-17 10:46AM EDT450.0054.5059.1563.450.00-57228.13%
GS261218C004600002024-04-11 10:39AM EDT460.0047.1955.9060.700.00-6010128.37%
GS261218C004700002024-03-28 1:20PM EDT470.0052.9150.3557.950.00-3228.53%
GS261218C004800002024-04-02 1:44PM EDT480.0046.4047.7052.500.00-11727.65%
GS261218C004900002024-03-20 2:47PM EDT490.0034.9038.2042.600.00-1125.03%
GS261218C005000002024-04-01 2:56PM EDT500.0041.3041.5045.550.00-3327.15%
GS261218C005100002024-03-28 12:11PM EDT510.0039.4939.1543.100.00-1127.20%
GS261218C005200002024-03-28 12:11PM EDT520.0036.4236.6040.300.00-1127.06%
GS261218C005300002024-03-21 12:08PM EDT530.0033.3928.0031.500.00-232324.50%
GS261218C005400002024-03-21 12:10PM EDT540.0030.6525.5529.150.00-282324.38%
GS261218C005500002024-04-18 10:02AM EDT550.0027.5828.3532.850.00-17026.68%
GS261218C005600002024-03-21 12:09PM EDT560.0025.6022.1025.550.00--324.44%
GS261218C005900002024-03-11 3:02PM EDT590.0014.2017.7520.050.00-4224.09%
GS261218C006200002024-04-15 11:56AM EDT620.0015.3516.5019.500.00--125.71%
Putsfür18. Dezember 2026
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GS261218P001950002024-04-18 2:25PM EDT195.006.152.397.050.00-1935.46%
GS261218P002000002024-03-20 11:01AM EDT200.007.682.438.950.00-1336.81%
GS261218P002100002024-04-15 10:42AM EDT210.008.004.408.300.00--234.03%
GS261218P002200002024-04-22 1:41PM EDT220.008.326.459.35-1.08-11.49%1533.25%
GS261218P002300002024-04-12 11:26AM EDT230.0011.548.7010.200.00-1232.22%
GS261218P002400002024-03-14 9:36AM EDT240.0012.008.2017.950.00-6736.91%
GS261218P002500002024-04-10 12:26PM EDT250.0012.7510.1515.250.00-1332.82%
GS261218P002600002024-04-16 1:47PM EDT260.0014.9112.4513.750.00-1829.80%
GS261218P002700002024-03-20 11:01AM EDT270.0017.1814.9017.600.00-1530.78%
GS261218P002800002024-02-29 3:08PM EDT280.0022.0014.5020.500.00--130.84%
GS261218P002900002024-04-16 9:54AM EDT290.0019.6017.2020.600.00-303029.06%
GS261218P003000002024-04-15 9:49AM EDT300.0019.9718.7520.950.00-54127.47%
GS261218P003100002024-03-27 1:14PM EDT310.0022.7820.3026.000.00-2228.49%
GS261218P003150002024-04-05 10:06AM EDT315.0025.8519.2525.050.00-202027.08%
GS261218P003300002024-03-27 11:56AM EDT330.0027.8025.0531.000.00-1527.36%
GS261218P003500002024-04-19 10:06AM EDT350.0033.7330.2534.500.00-22025.29%
GS261218P003600002024-04-12 10:07AM EDT360.0042.5531.7536.850.00-101124.46%
GS261218P003650002024-04-05 10:33AM EDT365.0041.0134.4039.200.00-4424.53%
GS261218P003700002024-04-05 10:33AM EDT370.0042.8035.4540.050.00-1123.94%
GS261218P003750002024-04-05 12:07PM EDT375.0042.7737.0041.100.00-1123.42%
GS261218P003800002024-04-12 10:07AM EDT380.0050.3537.0044.750.00-101123.95%
GS261218P003900002024-04-08 11:38AM EDT390.0047.8542.4548.950.00--123.65%
GS261218P004000002024-03-28 9:49AM EDT400.0048.4544.8549.900.00-1122.01%
GS261218P004050002024-04-16 3:59PM EDT405.0057.4547.7554.850.00-1222.89%
GS261218P004100002024-03-26 10:44AM EDT410.0055.1849.2054.800.00-1221.83%
GS261218P004150002024-04-04 2:08PM EDT415.0055.0052.6556.350.00-10010021.37%
GS261218P004550002024-04-02 1:44PM EDT455.0078.1370.9576.800.00--719.85%
GS261218P004900002024-04-01 9:30AM EDT490.0094.8289.1097.650.00--118.33%