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
59.096,50 -732,62 (-1,22%)
SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür1. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240501C00187000 | 2024-04-18 2:07PM EDT | 187.00 | 33.85 | 29.50 | 29.75 | 0.00 | - | - | 10 | 63.09% |
| GLD240501C00191000 | 2024-04-26 11:01AM EDT | 191.00 | 25.09 | 25.50 | 25.75 | -6.06 | -19.45% | 13 | 20 | 55.27% |
| GLD240501C00192000 | 2024-04-25 9:33AM EDT | 192.00 | 22.63 | 24.50 | 24.75 | 0.00 | - | 10 | 30 | 53.32% |
| GLD240501C00193000 | 2024-04-19 12:45PM EDT | 193.00 | 29.15 | 23.50 | 23.75 | 0.00 | - | 20 | 32 | 51.37% |
| GLD240501C00194000 | 2024-04-18 12:26PM EDT | 194.00 | 26.95 | 22.50 | 22.75 | 0.00 | - | - | 5 | 49.51% |
| GLD240501C00199000 | 2024-04-18 2:01PM EDT | 199.00 | 21.95 | 17.50 | 17.75 | 0.00 | - | - | 3 | 39.75% |
| GLD240501C00200000 | 2024-04-26 11:42AM EDT | 200.00 | 16.25 | 16.55 | 16.75 | +0.30 | +1.88% | 12 | 10 | 37.79% |
| GLD240501C00210000 | 2024-04-26 3:24PM EDT | 210.00 | 6.50 | 6.65 | 6.90 | 0.00 | - | 53 | 314 | 21.49% |
| GLD240501C00220000 | 2024-04-26 4:10PM EDT | 220.00 | 0.55 | 0.53 | 0.57 | -0.17 | -23.61% | 4,808 | 5,128 | 17.36% |
| GLD240501C00230000 | 2024-04-26 3:54PM EDT | 230.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 645 | 3,250 | 23.24% |
| GLD240501C00240000 | 2024-04-25 11:36AM EDT | 240.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 158 | 825 | 32.81% |
| GLD240501C00250000 | 2024-04-22 1:43PM EDT | 250.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 41 | 245 | 43.75% |
| GLD240501C00260000 | 2024-04-19 4:01PM EDT | 260.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 14 | 51.56% |
| GLD240501C00270000 | 2024-04-16 12:26PM EDT | 270.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | - | 50 | 60.94% |
Putsfür1. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240501P00187000 | 2024-04-23 12:00PM EDT | 187.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 13 | 46.09% |
| GLD240501P00188000 | 2024-04-23 9:30AM EDT | 188.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 100 | 44.53% |
| GLD240501P00197000 | 2024-04-22 4:03PM EDT | 197.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 3 | 4 | 30.86% |
| GLD240501P00199000 | 2024-04-25 11:55AM EDT | 199.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 12 | 28.13% |
| GLD240501P00200000 | 2024-04-26 3:28PM EDT | 200.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 60 | 384 | 26.56% |
| GLD240501P00210000 | 2024-04-26 3:37PM EDT | 210.00 | 0.15 | 0.13 | 0.15 | -0.19 | -55.88% | 2,220 | 2,673 | 18.31% |
| GLD240501P00220000 | 2024-04-26 3:14PM EDT | 220.00 | 3.94 | 3.85 | 4.05 | -0.71 | -15.27% | 302 | 3,054 | 18.65% |
| GLD240501P00230000 | 2024-04-25 10:49AM EDT | 230.00 | 13.50 | 13.35 | 13.55 | +0.25 | +1.89% | 1 | 0 | 31.15% |
| GLD240501P00240000 | 2024-04-22 3:56PM EDT | 240.00 | 24.35 | 23.35 | 23.55 | 0.00 | - | 1 | 0 | 47.95% |
| GLD240501P00250000 | 2024-04-19 12:07PM EDT | 250.00 | 28.45 | 33.35 | 33.55 | 0.00 | - | 15 | 0 | 55.27% |
| GLD240501P00260000 | 2024-04-22 12:00PM EDT | 260.00 | 43.90 | 43.35 | 43.55 | 0.00 | - | 1 | 0 | 67.97% |
| GLD240501P00270000 | 2024-04-19 3:47PM EDT | 270.00 | 48.75 | 53.35 | 53.55 | 0.00 | - | 1 | 0 | 79.88% |
