Deutsche Märkte schließen in 3 Stunden 34 Minuten
DAX
17.737,42 -99,98 (-0,56%) Euro Stoxx 50
4.921,79 -14,78 (-0,30%) Dow Jones 30
37.775,38 +22,07 (+0,06%) Gold
2.393,40 -4,60 (-0,19%) EUR/USD
1,0654 +0,0008 (+0,07%) Bitcoin EUR
60.984,72 +2.089,67 (+3,55%)
The Goldman Sachs Group, Inc. (GS)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Calls
19. April 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 236.20 | 0.00 | - | - | 1 | 150.00 | 0.01 | 0.00 | - | 1 | 663 |
| 228.50 | 0.00 | - | - | 1 | 155.00 | 0.03 | 0.00 | - | 1 | 3 |
| 223.45 | 0.00 | - | - | 1 | 160.00 | 0.04 | 0.00 | - | 1 | 16 |
| - | - | - | - | - | 165.00 | 0.07 | 0.00 | - | 2 | 25 |
| - | - | - | - | - | 170.00 | 0.13 | 0.00 | - | 5 | 21 |
| - | - | - | - | - | 175.00 | 0.33 | 0.00 | - | 2 | 26 |
| 211.50 | 0.00 | - | 5 | 0 | 180.00 | 0.01 | 0.00 | - | 6 | 167 |
| - | - | - | - | - | 185.00 | 0.20 | 0.00 | - | 3 | 14 |
| - | - | - | - | - | 190.00 | 0.01 | 0.00 | - | 1 | 13 |
| - | - | - | - | - | 195.00 | 0.36 | 0.00 | - | 2 | 10 |
| - | - | - | - | - | 200.00 | 0.01 | 0.00 | - | 70 | 163 |
| - | - | - | - | - | 205.00 | 0.01 | 0.00 | - | 1 | 55 |
| - | - | - | - | - | 210.00 | 2.62 | 0.00 | - | 8 | 0 |
| - | - | - | - | - | 215.00 | 0.02 | 0.00 | - | 31 | 62 |
| - | - | - | - | - | 220.00 | 0.17 | 0.00 | - | 10 | 20 |
| - | - | - | - | - | 225.00 | 0.03 | 0.00 | - | 49 | 103 |
| - | - | - | - | - | 230.00 | 4.35 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 235.00 | 0.02 | 0.00 | - | 5 | 81 |
| 65.65 | 0.00 | - | - | 0 | 240.00 | 0.13 | 0.00 | - | 2 | 304 |
| - | - | - | - | - | 245.00 | 0.13 | 0.00 | - | 2 | 66 |
| 159.25 | 0.00 | - | - | 0 | 250.00 | 0.05 | 0.00 | - | 4 | 4,341 |
| 153.24 | 0.00 | - | 2 | 0 | 255.00 | 0.01 | 0.00 | - | 2 | 103 |
| - | - | - | - | - | 260.00 | 0.06 | 0.00 | - | 1 | 43 |
| - | - | - | - | - | 265.00 | 0.05 | 0.00 | - | 4 | 213 |
| 100.73 | 0.00 | - | 1 | 4 | 270.00 | 0.22 | 0.00 | - | 3 | 51 |
| 103.45 | 0.00 | - | 1 | 0 | 275.00 | 0.05 | 0.00 | - | 2 | 682 |
| 103.44 | 0.00 | - | 2 | 7 | 280.00 | 0.02 | 0.00 | - | 5 | 275 |
| 33.95 | 0.00 | - | 1 | 6 | 285.00 | 0.01 | 0.00 | - | 1 | 259 |
| 93.94 | 0.00 | - | 1 | 17 | 290.00 | 0.03 | 0.00 | - | 25 | 1,373 |
| 109.67 | 0.00 | - | 1 | 13 | 295.00 | 0.01 | 0.00 | - | 30 | 1,309 |
| 90.04 | 0.00 | - | 1 | 104 | 300.00 | 0.01 | 0.00 | - | 10 | 498 |
| 96.40 | 0.00 | - | 1 | 62 | 305.00 | 0.01 | 0.00 | - | 7 | 234 |
| 102.37 | 0.00 | - | 12 | 330 | 310.00 | 0.05 | 0.00 | - | 27 | 495 |
| 74.74 | 0.00 | - | 20 | 121 | 315.00 | 0.05 | 0.00 | - | 2 | 161 |
| 91.25 | 0.00 | - | 2 | 113 | 320.00 | 0.01 | 0.00 | - | 4 | 625 |
| 73.28 | 0.00 | - | 1 | 193 | 325.00 | 0.01 | 0.00 | - | 1 | 197 |
| 76.09 | 0.00 | - | 4 | 108 | 330.00 | 0.01 | 0.00 | - | 4 | 1,106 |
| 71.81 | 0.00 | - | 2 | 332 | 335.00 | 0.03 | 0.00 | - | 10 | 260 |
| 63.77 | 0.00 | - | 2 | 808 | 340.00 | 0.01 | 0.00 | - | 6 | 386 |
| - | - | - | - | - | 342.50 | 0.01 | 0.00 | - | 10 | 111 |
| 61.31 | 0.00 | - | 2 | 334 | 345.00 | 0.02 | 0.00 | - | 12 | 400 |
| - | - | - | - | - | 347.50 | 0.01 | 0.00 | - | 9 | 48 |
| 54.25 | 0.00 | - | 27 | 635 | 350.00 | 0.01 | 0.00 | - | 68 | 1,079 |
| - | - | - | - | - | 352.50 | 0.02 | 0.00 | - | 17 | 93 |
| 48.20 | 0.00 | - | 1 | 213 | 355.00 | 0.01 | 0.00 | - | 3 | 1,226 |
| - | - | - | - | - | 357.50 | 0.05 | 0.00 | - | 24 | 159 |
| 44.25 | 0.00 | - | 38 | 296 | 360.00 | 0.01 | 0.00 | - | 17 | 1,183 |
| - | - | - | - | - | 362.50 | 0.05 | 0.00 | - | 45 | 69 |
| 38.50 | 0.00 | - | 16 | 180 | 365.00 | 0.03 | 0.00 | - | 20 | 775 |
| 30.16 | 0.00 | - | 2 | 3 | 367.50 | 0.02 | 0.00 | - | 12 | 177 |
| 33.50 | 0.00 | - | 1,867 | 1,491 | 370.00 | 0.04 | 0.00 | - | 8 | 1,366 |
| 31.00 | 0.00 | - | 1 | 3 | 372.50 | 0.02 | 0.00 | - | 5 | 162 |
| 28.25 | 0.00 | - | 6 | 397 | 375.00 | 0.04 | 0.00 | - | 38 | 1,128 |
| 21.40 | 0.00 | - | 8 | 29 | 377.50 | 0.02 | 0.00 | - | 10 | 259 |
| 23.34 | 0.00 | - | 211 | 608 | 380.00 | 0.03 | 0.00 | - | 29 | 1,789 |
| 21.33 | 0.00 | - | 1 | 34 | 382.50 | 0.04 | 0.00 | - | 34 | 943 |
| 18.76 | 0.00 | - | 8 | 766 | 385.00 | 0.04 | 0.00 | - | 56 | 1,765 |
| 18.98 | 0.00 | - | 11 | 340 | 387.50 | 0.08 | 0.00 | - | 38 | 1,029 |
| 14.50 | 0.00 | - | 148 | 1,746 | 390.00 | 0.05 | 0.00 | - | 704 | 2,702 |
| 14.42 | 0.00 | - | 5 | 174 | 392.50 | 0.11 | 0.00 | - | 94 | 489 |
| 9.60 | 0.00 | - | 107 | 846 | 395.00 | 0.23 | 0.00 | - | 1,032 | 1,342 |
| 9.53 | 0.00 | - | 11 | 558 | 397.50 | 0.45 | 0.00 | - | 419 | 644 |
| 3.70 | 0.00 | - | 103 | 1,663 | 400.00 | 1.00 | 0.00 | - | 1,100 | 1,505 |
| 2.40 | 0.00 | - | 459 | 822 | 402.50 | 1.84 | 0.00 | - | 863 | 863 |
| 1.35 | 0.00 | - | 1,529 | 1,840 | 405.00 | 3.20 | 0.00 | - | 979 | 1,081 |
| 0.27 | 0.00 | - | 1,526 | 2,743 | 410.00 | 7.00 | 0.00 | - | 114 | 844 |
| 0.05 | 0.00 | - | 639 | 2,834 | 415.00 | 9.85 | 0.00 | - | 13 | 233 |
| 0.02 | 0.00 | - | 792 | 2,549 | 420.00 | 22.85 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 262 | 1,865 | 425.00 | 24.00 | 0.00 | - | 98 | 0 |
| 0.01 | 0.00 | - | 34 | 1,995 | 430.00 | 23.85 | 0.00 | - | 4 | 1 |
| 0.02 | 0.00 | - | 113 | 1,149 | 435.00 | 29.90 | 0.00 | - | 9 | 0 |
| 0.02 | 0.00 | - | 1 | 1,975 | 440.00 | 33.85 | 0.00 | - | 13 | 0 |
| 0.02 | 0.00 | - | 100 | 429 | 445.00 | 60.05 | 0.00 | - | - | 2 |
| 0.01 | 0.00 | - | 6 | 1,733 | 450.00 | 46.53 | 0.00 | - | 4 | 0 |
| 0.03 | 0.00 | - | 2 | 165 | 455.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 290 | 460.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 9 | 87 | 465.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 2 | 142 | 470.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 13 | 20 | 475.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 15 | 43 | 480.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 5 | 19 | 485.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 10 | 38 | 490.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 20 | 638 | 500.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 21 | 520.00 | 127.44 | 0.00 | - | - | 0 |
