Deutsche Märkte schließen in 2 Stunden 10 Minuten
DAX
17.956,49 +24,32 (+0,14%) Euro Stoxx 50
4.907,69 -13,53 (-0,27%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Gold
2.298,60 -12,40 (-0,54%) EUR/USD
1,0700 -0,0018 (-0,17%) Bitcoin EUR
54.745,69 +798,68 (+1,48%)
SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240510C00170000 | 2024-04-23 1:15PM EDT | 170.00 | 45.95 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| GLD240510C00175000 | 2024-04-29 12:06PM EDT | 175.00 | 41.90 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| GLD240510C00185000 | 2024-04-03 9:34AM EDT | 185.00 | 26.50 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| GLD240510C00187500 | 2024-04-30 2:56PM EDT | 187.50 | 24.80 | 0.00 | 0.00 | 0.00 | - | 20 | 30 | 0.00% |
| GLD240510C00188000 | 2024-05-01 1:50PM EDT | 188.00 | 25.05 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| GLD240510C00189000 | 2024-04-26 1:17PM EDT | 189.00 | 27.74 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GLD240510C00190000 | 2024-04-29 2:54PM EDT | 190.00 | 27.00 | 0.00 | 0.00 | 0.00 | - | 16 | 9 | 0.00% |
| GLD240510C00191000 | 2024-04-25 1:35PM EDT | 191.00 | 25.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLD240510C00192000 | 2024-04-30 9:46AM EDT | 192.00 | 22.13 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| GLD240510C00193000 | 2024-04-30 9:34AM EDT | 193.00 | 20.70 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| GLD240510C00194000 | 2024-04-29 12:12PM EDT | 194.00 | 23.19 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| GLD240510C00195000 | 2024-05-01 3:07PM EDT | 195.00 | 20.33 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| GLD240510C00195500 | 2024-04-29 3:30PM EDT | 195.50 | 20.95 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| GLD240510C00196000 | 2024-04-08 12:13PM EDT | 196.00 | 20.50 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| GLD240510C00196500 | 2024-04-08 11:33AM EDT | 196.50 | 20.30 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| GLD240510C00197000 | 2024-04-29 3:00PM EDT | 197.00 | 19.86 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 0.00% |
| GLD240510C00197500 | 2024-04-30 3:46PM EDT | 197.50 | 15.15 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| GLD240510C00198000 | 2024-05-01 2:35PM EDT | 198.00 | 16.30 | 0.00 | 0.00 | 0.00 | - | 4 | 12 | 0.00% |
| GLD240510C00198500 | 2024-04-22 12:02PM EDT | 198.50 | 18.35 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.00% |
| GLD240510C00199000 | 2024-04-11 12:00PM EDT | 199.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 6 | 8 | 0.00% |
| GLD240510C00199500 | 2024-04-15 1:15PM EDT | 199.50 | 19.42 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| GLD240510C00200000 | 2024-05-01 2:28PM EDT | 200.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | 3 | 47 | 0.00% |
| GLD240510C00202500 | 2024-05-01 9:34AM EDT | 202.50 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 127 | 0.00% |
| GLD240510C00205000 | 2024-05-01 11:40AM EDT | 205.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 21 | 231 | 0.00% |
| GLD240510C00207500 | 2024-05-01 2:59PM EDT | 207.50 | 8.35 | 0.00 | 0.00 | 0.00 | - | 204 | 366 | 0.00% |
| GLD240510C00210000 | 2024-05-01 4:00PM EDT | 210.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 77 | 742 | 0.00% |
| GLD240510C00212500 | 2024-05-01 4:07PM EDT | 212.50 | 3.25 | 0.00 | 0.00 | 0.00 | - | 384 | 542 | 0.00% |
| GLD240510C00215000 | 2024-05-01 3:59PM EDT | 215.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 3,981 | 4,313 | 0.78% |
| GLD240510C00217500 | 2024-05-01 4:14PM EDT | 217.50 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1,040 | 3,249 | 3.13% |
| GLD240510C00220000 | 2024-05-01 4:07PM EDT | 220.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 576 | 1,704 | 3.13% |
| GLD240510C00222500 | 2024-05-01 4:10PM EDT | 222.50 | 0.29 | 0.00 | 0.00 | 0.00 | - | 737 | 2,061 | 6.25% |
| GLD240510C00225000 | 2024-05-01 3:59PM EDT | 225.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 335 | 1,895 | 6.25% |
| GLD240510C00227500 | 2024-05-01 3:14PM EDT | 227.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 74 | 944 | 12.50% |
| GLD240510C00230000 | 2024-05-01 2:56PM EDT | 230.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 32 | 1,470 | 12.50% |
| GLD240510C00232500 | 2024-05-01 2:00PM EDT | 232.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 26 | 719 | 12.50% |
| GLD240510C00235000 | 2024-05-01 12:43PM EDT | 235.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 6,262 | 12.50% |
| GLD240510C00237500 | 2024-05-01 3:14PM EDT | 237.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 515 | 12.50% |
| GLD240510C00240000 | 2024-04-30 3:29PM EDT | 240.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 2,087 | 12.50% |
| GLD240510C00242500 | 2024-04-29 3:45PM EDT | 242.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 16 | 25 | 12.50% |
| GLD240510C00245000 | 2024-04-25 2:09PM EDT | 245.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 4,585 | 25.00% |
| GLD240510C00247500 | 2024-04-26 10:32AM EDT | 247.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 843 | 25.00% |
| GLD240510C00250000 | 2024-04-29 9:30AM EDT | 250.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 2,174 | 25.00% |
| GLD240510C00252500 | 2024-04-30 10:12AM EDT | 252.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 33 | 401 | 25.00% |
| GLD240510C00255000 | 2024-04-29 12:38PM EDT | 255.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 218 | 25.00% |
| GLD240510C00260000 | 2024-04-26 10:44AM EDT | 260.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 55 | 25.00% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240510P00155000 | 2024-04-02 3:50PM EDT | 155.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 213 | 50.00% |
| GLD240510P00160000 | 2024-04-09 3:35PM EDT | 160.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| GLD240510P00180000 | 2024-04-25 3:53PM EDT | 180.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 50 | 25.00% |
| GLD240510P00185000 | 2024-04-17 12:55PM EDT | 185.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 16 | 25.00% |
| GLD240510P00186000 | 2024-04-23 2:36PM EDT | 186.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 25.00% |
| GLD240510P00187000 | 2024-04-15 2:31PM EDT | 187.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 16 | 25.00% |
| GLD240510P00187500 | 2024-04-26 3:59PM EDT | 187.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 140 | 111 | 25.00% |
| GLD240510P00188000 | 2024-04-26 3:59PM EDT | 188.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 140 | 157 | 12.50% |
| GLD240510P00189000 | 2024-04-19 3:42PM EDT | 189.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 12.50% |
| GLD240510P00190000 | 2024-05-01 2:04PM EDT | 190.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 35 | 12.50% |
| GLD240510P00191000 | 2024-05-01 10:33AM EDT | 191.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 33 | 12.50% |
| GLD240510P00192000 | 2024-04-26 2:18PM EDT | 192.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 12.50% |
| GLD240510P00192500 | 2024-04-30 3:16PM EDT | 192.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 4,557 | 12.50% |
| GLD240510P00193000 | 2024-04-29 3:01PM EDT | 193.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 12.50% |
| GLD240510P00194000 | 2024-05-01 12:41PM EDT | 194.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 12.50% |
| GLD240510P00195000 | 2024-05-01 2:04PM EDT | 195.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 15 | 208 | 12.50% |
| GLD240510P00195500 | 2024-05-01 10:48AM EDT | 195.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 19 | 12.50% |
| GLD240510P00196000 | 2024-04-22 9:54AM EDT | 196.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 148 | 12.50% |
| GLD240510P00196500 | 2024-04-25 3:04PM EDT | 196.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 6 | 36 | 12.50% |
| GLD240510P00197000 | 2024-05-01 12:52PM EDT | 197.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 11 | 262 | 12.50% |
| GLD240510P00197500 | 2024-05-01 3:14PM EDT | 197.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 515 | 12.50% |
| GLD240510P00198000 | 2024-05-01 10:40AM EDT | 198.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 45 | 12.50% |
| GLD240510P00198500 | 2024-05-01 12:48PM EDT | 198.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 114 | 12.50% |
| GLD240510P00199000 | 2024-05-01 10:45AM EDT | 199.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 98 | 12.50% |
| GLD240510P00199500 | 2024-05-01 2:07PM EDT | 199.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 199 | 12.50% |
| GLD240510P00200000 | 2024-05-01 3:31PM EDT | 200.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 41 | 1,379 | 12.50% |
| GLD240510P00202500 | 2024-05-01 3:34PM EDT | 202.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 58 | 4,664 | 6.25% |
| GLD240510P00205000 | 2024-05-01 3:54PM EDT | 205.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 363 | 1,799 | 6.25% |
| GLD240510P00207500 | 2024-05-01 3:58PM EDT | 207.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 763 | 2,480 | 6.25% |
| GLD240510P00210000 | 2024-05-01 3:58PM EDT | 210.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 6,725 | 5,026 | 3.13% |
| GLD240510P00212500 | 2024-05-01 4:00PM EDT | 212.50 | 1.54 | 0.00 | 0.00 | 0.00 | - | 683 | 1,211 | 0.78% |
| GLD240510P00215000 | 2024-05-01 3:56PM EDT | 215.00 | 2.64 | 0.00 | 0.00 | 0.00 | - | 1,579 | 2,332 | 0.00% |
| GLD240510P00217500 | 2024-05-01 3:49PM EDT | 217.50 | 4.07 | 0.00 | 0.00 | 0.00 | - | 278 | 729 | 0.00% |
| GLD240510P00220000 | 2024-05-01 3:58PM EDT | 220.00 | 6.42 | 0.00 | 0.00 | 0.00 | - | 128 | 538 | 0.00% |
| GLD240510P00222500 | 2024-05-01 3:58PM EDT | 222.50 | 8.70 | 0.00 | 0.00 | 0.00 | - | 78 | 474 | 0.00% |
| GLD240510P00225000 | 2024-05-01 3:19PM EDT | 225.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| GLD240510P00227500 | 2024-04-29 12:12PM EDT | 227.50 | 10.85 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| GLD240510P00230000 | 2024-04-30 9:31AM EDT | 230.00 | 16.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLD240510P00232500 | 2024-04-29 1:23PM EDT | 232.50 | 15.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GLD240510P00235000 | 2024-05-01 1:53PM EDT | 235.00 | 22.20 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
| GLD240510P00240000 | 2024-04-12 10:53AM EDT | 240.00 | 16.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GLD240510P00242500 | 2024-04-16 3:48PM EDT | 242.50 | 21.40 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
