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
59.093,76 -678,49 (-1,14%)
SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240517C00080000 | 2024-04-18 3:30PM EDT | 80.00 | 140.45 | 136.60 | 136.90 | 0.00 | - | 1 | 678 | 170.70% |
| GLD240517C00085000 | 2024-04-17 3:10PM EDT | 85.00 | 134.85 | 131.65 | 131.95 | 0.00 | - | 1 | 445 | 167.38% |
| GLD240517C00090000 | 2024-04-26 2:51PM EDT | 90.00 | 126.94 | 126.65 | 126.95 | +19.22 | +17.84% | 5 | 217 | 157.81% |
| GLD240517C00095000 | 2024-04-15 2:54PM EDT | 95.00 | 125.20 | 121.65 | 121.95 | 0.00 | - | 1 | 42 | 148.83% |
| GLD240517C00100000 | 2024-01-17 10:33AM EDT | 100.00 | 88.90 | 86.05 | 86.30 | 0.00 | - | 8 | 46 | 0.00% |
| GLD240517C00105000 | 2023-09-14 1:28PM EDT | 105.00 | 75.75 | 76.50 | 77.00 | 0.00 | - | 2 | 8 | 0.00% |
| GLD240517C00110000 | 2024-04-17 3:18PM EDT | 110.00 | 109.70 | 106.70 | 107.00 | 0.00 | - | 1 | 15 | 128.32% |
| GLD240517C00115000 | 2024-04-16 2:44PM EDT | 115.00 | 106.95 | 101.75 | 102.00 | 0.00 | - | 1 | 14 | 122.46% |
| GLD240517C00120000 | 2024-04-17 3:18PM EDT | 120.00 | 99.75 | 96.75 | 97.00 | 0.00 | - | 1 | 15 | 115.04% |
| GLD240517C00125000 | 2023-07-28 9:48AM EDT | 125.00 | 61.66 | 57.10 | 57.45 | 0.00 | - | 2 | 1 | 0.00% |
| GLD240517C00130000 | 2024-04-17 3:20PM EDT | 130.00 | 89.82 | 86.80 | 87.05 | 0.00 | - | 5 | 22 | 103.61% |
| GLD240517C00135000 | 2024-04-16 2:41PM EDT | 135.00 | 86.90 | 81.80 | 82.05 | 0.00 | - | 1 | 75 | 96.78% |
| GLD240517C00140000 | 2024-04-01 12:44PM EDT | 140.00 | 68.45 | 76.85 | 77.05 | 0.00 | - | 1 | 47 | 91.31% |
| GLD240517C00145000 | 2024-04-16 2:57PM EDT | 145.00 | 77.10 | 71.85 | 72.05 | 0.00 | - | 1 | 134 | 84.86% |
| GLD240517C00150000 | 2024-04-17 2:55PM EDT | 150.00 | 70.35 | 66.85 | 67.10 | 0.00 | - | 2 | 226 | 79.59% |
| GLD240517C00155000 | 2024-04-26 2:51PM EDT | 155.00 | 62.15 | 61.90 | 62.10 | -3.65 | -5.55% | 5 | 51 | 74.22% |
| GLD240517C00160000 | 2024-04-18 3:32PM EDT | 160.00 | 60.85 | 56.90 | 57.10 | 0.00 | - | 2 | 109 | 68.16% |
| GLD240517C00161000 | 2024-04-17 3:39PM EDT | 161.00 | 59.30 | 55.90 | 56.10 | 0.00 | - | 6 | 68 | 66.99% |
| GLD240517C00162000 | 2024-04-19 1:07PM EDT | 162.00 | 60.65 | 54.90 | 55.10 | 0.00 | - | 1 | 55 | 65.77% |
| GLD240517C00163000 | 2024-04-19 3:48PM EDT | 163.00 | 58.68 | 53.90 | 54.10 | 0.00 | - | 1 | 79 | 64.60% |
| GLD240517C00164000 | 2024-04-17 2:07PM EDT | 164.00 | 56.65 | 52.95 | 53.10 | 0.00 | - | 6 | 118 | 64.16% |
| GLD240517C00165000 | 2024-04-19 12:54PM EDT | 165.00 | 57.59 | 51.95 | 52.10 | 0.00 | - | 1 | 84 | 62.94% |
| GLD240517C00166000 | 2024-04-17 2:46PM EDT | 166.00 | 54.80 | 50.95 | 51.10 | 0.00 | - | 4 | 45 | 61.77% |
| GLD240517C00167000 | 2024-04-17 2:46PM EDT | 167.00 | 53.80 | 49.95 | 50.10 | 0.00 | - | 2 | 226 | 60.60% |
| GLD240517C00168000 | 2024-04-17 2:54PM EDT | 168.00 | 52.50 | 48.95 | 49.15 | 0.00 | - | 3 | 903 | 60.11% |
| GLD240517C00169000 | 2024-04-19 12:22PM EDT | 169.00 | 52.95 | 47.95 | 48.15 | 0.00 | - | 1 | 44 | 58.89% |
| GLD240517C00170000 | 2024-04-17 2:35PM EDT | 170.00 | 50.65 | 46.95 | 47.15 | 0.00 | - | 2 | 328 | 57.72% |
| GLD240517C00171000 | 2024-04-17 2:35PM EDT | 171.00 | 49.65 | 45.95 | 46.15 | 0.00 | - | 2 | 31 | 56.54% |
| GLD240517C00172000 | 2024-04-19 1:07PM EDT | 172.00 | 50.70 | 44.95 | 45.15 | 0.00 | - | 1 | 676 | 55.42% |
| GLD240517C00173000 | 2024-04-17 2:07PM EDT | 173.00 | 47.70 | 43.95 | 44.15 | 0.00 | - | 4 | 77 | 54.25% |
| GLD240517C00174000 | 2024-04-24 9:47AM EDT | 174.00 | 41.15 | 42.95 | 43.15 | 0.00 | - | 1 | 107 | 53.08% |
| GLD240517C00175000 | 2024-04-26 9:59AM EDT | 175.00 | 42.30 | 41.95 | 42.15 | -4.90 | -10.38% | 1 | 326 | 51.90% |
| GLD240517C00176000 | 2024-04-22 1:30PM EDT | 176.00 | 40.60 | 40.95 | 41.15 | 0.00 | - | 1 | 122 | 50.78% |
| GLD240517C00177000 | 2024-04-23 3:44PM EDT | 177.00 | 38.59 | 40.00 | 40.15 | 0.00 | - | 15 | 151 | 50.20% |
| GLD240517C00178000 | 2024-04-17 2:35PM EDT | 178.00 | 42.70 | 39.00 | 39.15 | 0.00 | - | 1 | 300 | 50.59% |
| GLD240517C00179000 | 2024-04-19 11:50AM EDT | 179.00 | 43.25 | 38.00 | 38.15 | 0.00 | - | 3 | 1,013 | 49.41% |
| GLD240517C00180000 | 2024-04-19 4:12PM EDT | 180.00 | 41.77 | 37.00 | 37.15 | 0.00 | - | 3 | 896 | 48.24% |
| GLD240517C00181000 | 2024-04-23 3:44PM EDT | 181.00 | 34.59 | 36.00 | 36.20 | 0.00 | - | 15 | 233 | 47.97% |
| GLD240517C00182000 | 2024-04-25 11:51AM EDT | 182.00 | 34.32 | 35.00 | 35.20 | 0.00 | - | 4 | 346 | 46.78% |
| GLD240517C00183000 | 2024-04-23 3:44PM EDT | 183.00 | 32.66 | 34.00 | 34.20 | 0.00 | - | 9 | 161 | 45.61% |
| GLD240517C00184000 | 2024-04-15 9:48AM EDT | 184.00 | 34.43 | 33.00 | 33.20 | 0.00 | - | 1 | 184 | 44.43% |
| GLD240517C00185000 | 2024-04-26 3:54PM EDT | 185.00 | 32.15 | 32.00 | 32.20 | +0.92 | +2.95% | 6 | 861 | 43.24% |
| GLD240517C00186000 | 2024-04-26 10:13AM EDT | 186.00 | 31.19 | 31.00 | 31.20 | +1.46 | +4.91% | 1 | 2,295 | 42.07% |
| GLD240517C00187000 | 2024-04-23 3:44PM EDT | 187.00 | 29.80 | 30.00 | 30.20 | +1.11 | +3.87% | 1 | 7,367 | 40.89% |
| GLD240517C00188000 | 2024-04-25 3:05PM EDT | 188.00 | 28.60 | 29.00 | 29.20 | 0.00 | - | 1 | 3,233 | 39.70% |
| GLD240517C00189000 | 2024-04-26 11:18AM EDT | 189.00 | 27.55 | 28.05 | 28.20 | -6.07 | -18.05% | 1 | 2,367 | 38.53% |
| GLD240517C00190000 | 2024-04-26 1:53PM EDT | 190.00 | 27.17 | 27.05 | 27.20 | +0.07 | +0.26% | 3 | 16,533 | 37.35% |
| GLD240517C00191000 | 2024-04-26 10:57AM EDT | 191.00 | 25.48 | 26.05 | 26.20 | -0.47 | -1.81% | 5 | 694 | 36.18% |
| GLD240517C00192000 | 2024-04-25 10:01AM EDT | 192.00 | 23.25 | 25.05 | 25.20 | 0.00 | - | 1 | 3,624 | 35.01% |
| GLD240517C00193000 | 2024-04-23 12:03PM EDT | 193.00 | 22.73 | 24.05 | 24.25 | 0.00 | - | 2 | 710 | 34.52% |
| GLD240517C00194000 | 2024-04-26 10:21AM EDT | 194.00 | 23.33 | 23.05 | 23.25 | +0.86 | +3.83% | 2 | 1,310 | 33.35% |
| GLD240517C00195000 | 2024-04-25 3:38PM EDT | 195.00 | 21.80 | 22.05 | 22.25 | 0.00 | - | 24 | 8,301 | 32.15% |
| GLD240517C00196000 | 2024-04-23 3:53PM EDT | 196.00 | 19.87 | 21.05 | 21.25 | 0.00 | - | 9 | 799 | 30.96% |
| GLD240517C00197000 | 2024-04-26 12:54PM EDT | 197.00 | 19.67 | 20.10 | 20.25 | +0.82 | +4.35% | 40 | 4,075 | 29.76% |
| GLD240517C00198000 | 2024-04-26 3:41PM EDT | 198.00 | 18.99 | 19.10 | 19.25 | +0.19 | +1.01% | 52 | 1,099 | 28.57% |
| GLD240517C00199000 | 2024-04-26 2:29PM EDT | 199.00 | 18.32 | 18.10 | 18.30 | +0.51 | +2.86% | 15 | 586 | 27.93% |
| GLD240517C00200000 | 2024-04-26 3:41PM EDT | 200.00 | 17.05 | 17.15 | 17.30 | +0.10 | +0.59% | 35 | 50,928 | 26.70% |
| GLD240517C00205000 | 2024-04-26 3:58PM EDT | 205.00 | 12.42 | 12.30 | 12.50 | +0.37 | +3.07% | 48 | 22,523 | 22.24% |
| GLD240517C00210000 | 2024-04-26 3:58PM EDT | 210.00 | 8.00 | 7.90 | 8.05 | +0.30 | +3.90% | 469 | 31,985 | 18.97% |
| GLD240517C00215000 | 2024-04-26 4:13PM EDT | 215.00 | 4.50 | 4.40 | 4.55 | +0.20 | +4.65% | 676 | 19,783 | 17.84% |
| GLD240517C00220000 | 2024-04-26 4:12PM EDT | 220.00 | 2.21 | 2.19 | 2.24 | 0.00 | - | 1,705 | 36,498 | 17.64% |
| GLD240517C00225000 | 2024-04-26 4:08PM EDT | 225.00 | 1.01 | 1.00 | 1.03 | -0.03 | -2.88% | 936 | 38,149 | 18.25% |
| GLD240517C00230000 | 2024-04-26 4:01PM EDT | 230.00 | 0.47 | 0.44 | 0.47 | 0.00 | - | 512 | 21,714 | 19.24% |
| GLD240517C00235000 | 2024-04-26 3:53PM EDT | 235.00 | 0.20 | 0.19 | 0.22 | -0.03 | -13.04% | 999 | 9,042 | 20.41% |
| GLD240517C00240000 | 2024-04-26 4:05PM EDT | 240.00 | 0.11 | 0.10 | 0.11 | -0.01 | -8.33% | 1,097 | 23,285 | 21.73% |
| GLD240517C00245000 | 2024-04-26 11:41AM EDT | 245.00 | 0.06 | 0.06 | 0.07 | -0.01 | -14.29% | 13 | 1,985 | 23.63% |
| GLD240517C00250000 | 2024-04-26 2:32PM EDT | 250.00 | 0.04 | 0.04 | 0.05 | -0.02 | -33.33% | 84 | 8,140 | 25.78% |
| GLD240517C00255000 | 2024-04-26 3:38PM EDT | 255.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 5 | 559 | 28.13% |
| GLD240517C00260000 | 2024-04-24 10:48AM EDT | 260.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 1 | 1,049 | 29.88% |
| GLD240517C00265000 | 2024-04-22 10:27AM EDT | 265.00 | 0.05 | 0.02 | 0.03 | 0.00 | - | 50 | 478 | 32.62% |
| GLD240517C00270000 | 2024-04-26 1:00PM EDT | 270.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 10 | 1,118 | 33.99% |
| GLD240517C00275000 | 2024-04-19 1:54PM EDT | 275.00 | 0.06 | 0.01 | 0.03 | 0.00 | - | 13 | 559 | 37.89% |
| GLD240517C00280000 | 2024-04-17 9:30AM EDT | 280.00 | 0.06 | 0.01 | 0.02 | 0.00 | - | 2 | 448 | 38.67% |
| GLD240517C00285000 | 2024-04-18 3:57PM EDT | 285.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 159 | 38.28% |
| GLD240517C00290000 | 2024-04-22 10:32AM EDT | 290.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 283 | 40.63% |
| GLD240517C00295000 | 2024-04-17 12:39PM EDT | 295.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 3 | 531 | 42.97% |
| GLD240517C00300000 | 2024-04-25 3:30PM EDT | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,397 | 45.31% |
| GLD240517C00305000 | 2024-04-22 1:28PM EDT | 305.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 300 | 1,808 | 46.88% |
| GLD240517C00310000 | 2024-04-19 3:50PM EDT | 310.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 708 | 774 | 49.22% |
| GLD240517C00315000 | 2024-04-12 12:35PM EDT | 315.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 57 | 2,111 | 50.78% |
| GLD240517C00320000 | 2024-04-15 9:31AM EDT | 320.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 1,147 | 50.00% |
| GLD240517C00325000 | 2024-04-12 10:49AM EDT | 325.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 182 | 186 | 51.56% |
| GLD240517C00330000 | 2024-04-17 11:22AM EDT | 330.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 130 | 356 | 53.13% |
| GLD240517C00335000 | 2024-04-22 9:30AM EDT | 335.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 400 | 1,455 | 56.25% |
| GLD240517C00340000 | 2024-04-19 3:38PM EDT | 340.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 977 | 1,522 | 57.81% |
| GLD240517C00345000 | 2024-04-17 9:30AM EDT | 345.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 33 | 59.38% |
| GLD240517C00350000 | 2024-01-29 1:44PM EDT | 350.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 77 | 60.94% |
| GLD240517C00355000 | 2024-04-03 9:30AM EDT | 355.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 392 | 62.50% |
| GLD240517C00360000 | 2024-04-02 2:53PM EDT | 360.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 172 | 403 | 64.06% |
| GLD240517C00365000 | 2024-04-01 10:18AM EDT | 365.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 110 | 333 | 65.63% |
| GLD240517C00370000 | 2024-04-01 10:18AM EDT | 370.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 110 | 628 | 67.19% |
| GLD240517C00375000 | 2024-03-11 3:18PM EDT | 375.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 500 | 567 | 71.88% |
| GLD240517C00380000 | 2024-04-03 9:30AM EDT | 380.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 823 | 70.31% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240517P00080000 | 2023-09-18 1:14PM EDT | 80.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 3 | 132.81% |
| GLD240517P00085000 | 2024-01-04 1:07PM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 311 | 118.75% |
| GLD240517P00090000 | 2023-09-18 1:18PM EDT | 90.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 88 | 220 | 121.88% |
| GLD240517P00095000 | 2023-09-18 1:12PM EDT | 95.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 8 | 92 | 117.19% |
| GLD240517P00100000 | 2023-09-18 1:17PM EDT | 100.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 28 | 102 | 110.94% |
| GLD240517P00105000 | 2024-01-29 2:16PM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 17 | 93.75% |
| GLD240517P00110000 | 2024-01-31 11:38AM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 1,663 | 50.00% |
| GLD240517P00115000 | 2024-02-05 11:31AM EDT | 115.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 197 | 85.94% |
| GLD240517P00120000 | 2024-02-21 1:15PM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 220 | 279 | 76.56% |
| GLD240517P00125000 | 2024-03-15 11:19AM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 164 | 71.88% |
| GLD240517P00130000 | 2024-03-19 11:32AM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,500 | 1,632 | 65.63% |
| GLD240517P00135000 | 2024-03-21 12:27PM EDT | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 110 | 62.50% |
| GLD240517P00140000 | 2024-03-25 12:46PM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 276 | 57.81% |
| GLD240517P00145000 | 2024-03-15 11:19AM EDT | 145.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 72 | 227 | 53.13% |
| GLD240517P00150000 | 2024-04-04 3:21PM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 5,317 | 51.56% |
| GLD240517P00155000 | 2024-04-05 11:28AM EDT | 155.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,001 | 1,978 | 47.66% |
| GLD240517P00160000 | 2024-04-05 2:57PM EDT | 160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 10,198 | 42.97% |
| GLD240517P00161000 | 2024-04-10 10:46AM EDT | 161.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 87 | 42.19% |
| GLD240517P00162000 | 2024-04-10 10:46AM EDT | 162.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,251 | 41.41% |
| GLD240517P00163000 | 2024-04-10 10:47AM EDT | 163.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 294 | 40.63% |
| GLD240517P00164000 | 2024-04-10 10:47AM EDT | 164.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 558 | 39.84% |
| GLD240517P00165000 | 2024-04-16 2:53PM EDT | 165.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 625 | 39.06% |
| GLD240517P00166000 | 2024-04-16 2:16PM EDT | 166.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 90 | 1,627 | 38.28% |
| GLD240517P00167000 | 2024-04-22 10:09AM EDT | 167.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 343 | 37.50% |
| GLD240517P00168000 | 2024-03-08 1:19PM EDT | 168.00 | 0.04 | 0.01 | 0.02 | 0.00 | - | 2 | 152 | 39.45% |
| GLD240517P00169000 | 2024-03-28 12:42PM EDT | 169.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 4,109 | 35.94% |
| GLD240517P00170000 | 2024-04-23 3:09PM EDT | 170.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,206 | 35.16% |
| GLD240517P00171000 | 2024-03-20 3:32PM EDT | 171.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 1,062 | 34.38% |
| GLD240517P00172000 | 2024-04-19 9:59AM EDT | 172.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,361 | 33.59% |
| GLD240517P00173000 | 2024-04-01 10:03AM EDT | 173.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 1,097 | 32.81% |
| GLD240517P00174000 | 2024-04-15 10:38AM EDT | 174.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 239 | 32.03% |
| GLD240517P00175000 | 2024-04-17 11:46AM EDT | 175.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,205 | 31.25% |
| GLD240517P00176000 | 2024-03-20 2:00PM EDT | 176.00 | 3.60 | 0.01 | 0.02 | 0.00 | - | 1 | 708 | 32.81% |
| GLD240517P00177000 | 2024-04-22 12:24PM EDT | 177.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 639 | 29.69% |
| GLD240517P00178000 | 2024-04-18 3:22PM EDT | 178.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 465 | 28.91% |
| GLD240517P00179000 | 2024-04-18 11:20AM EDT | 179.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 845 | 28.13% |
| GLD240517P00180000 | 2024-04-23 9:40AM EDT | 180.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 5 | 7,231 | 27.34% |
| GLD240517P00181000 | 2024-04-24 12:04PM EDT | 181.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 822 | 26.95% |
| GLD240517P00182000 | 2024-04-26 2:29PM EDT | 182.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 3 | 2,355 | 28.13% |
| GLD240517P00183000 | 2024-04-25 9:54AM EDT | 183.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 2 | 1,805 | 27.34% |
| GLD240517P00184000 | 2024-04-26 9:59AM EDT | 184.00 | 0.01 | 0.01 | 0.02 | -0.05 | -83.33% | 1 | 1,067 | 26.37% |
| GLD240517P00185000 | 2024-04-25 1:52PM EDT | 185.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 11 | 3,754 | 25.59% |
| GLD240517P00186000 | 2024-04-25 10:48AM EDT | 186.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 4,393 | 9,246 | 24.81% |
| GLD240517P00187000 | 2024-04-19 11:46AM EDT | 187.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 10 | 5,882 | 24.02% |
| GLD240517P00188000 | 2024-04-23 10:00AM EDT | 188.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 2 | 6,991 | 23.24% |
| GLD240517P00189000 | 2024-04-22 11:39AM EDT | 189.00 | 0.05 | 0.01 | 0.02 | 0.00 | - | 1 | 2,048 | 22.46% |
| GLD240517P00190000 | 2024-04-26 1:13PM EDT | 190.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 10 | 19,996 | 21.68% |
| GLD240517P00191000 | 2024-04-26 1:28PM EDT | 191.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 1 | 1,204 | 21.88% |
| GLD240517P00192000 | 2024-04-25 3:30PM EDT | 192.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 3 | 6,178 | 21.09% |
| GLD240517P00193000 | 2024-04-26 1:44PM EDT | 193.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 2 | 1,073 | 20.31% |
| GLD240517P00194000 | 2024-04-26 1:18PM EDT | 194.00 | 0.02 | 0.02 | 0.04 | -0.03 | -60.00% | 601 | 1,020 | 20.31% |
| GLD240517P00195000 | 2024-04-26 3:29PM EDT | 195.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 2,545 | 7,115 | 19.43% |
| GLD240517P00196000 | 2024-04-25 3:16PM EDT | 196.00 | 0.06 | 0.03 | 0.04 | 0.00 | - | 11 | 4,233 | 18.56% |
| GLD240517P00197000 | 2024-04-26 3:01PM EDT | 197.00 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 24 | 5,080 | 18.36% |
| GLD240517P00198000 | 2024-04-26 11:39AM EDT | 198.00 | 0.05 | 0.04 | 0.06 | -0.02 | -28.57% | 9 | 2,411 | 17.97% |
| GLD240517P00199000 | 2024-04-26 3:24PM EDT | 199.00 | 0.06 | 0.06 | 0.07 | -0.05 | -45.45% | 47 | 1,816 | 17.48% |
| GLD240517P00200000 | 2024-04-26 3:16PM EDT | 200.00 | 0.08 | 0.07 | 0.08 | -0.04 | -33.33% | 1,187 | 52,017 | 16.99% |
| GLD240517P00205000 | 2024-04-26 4:03PM EDT | 205.00 | 0.24 | 0.23 | 0.26 | -0.10 | -29.41% | 454 | 18,500 | 15.82% |
| GLD240517P00210000 | 2024-04-26 3:54PM EDT | 210.00 | 0.81 | 0.81 | 0.84 | -0.23 | -22.12% | 1,365 | 20,014 | 15.11% |
| GLD240517P00215000 | 2024-04-26 3:49PM EDT | 215.00 | 2.34 | 2.31 | 2.36 | -0.44 | -15.83% | 285 | 8,207 | 15.03% |
| GLD240517P00220000 | 2024-04-26 3:23PM EDT | 220.00 | 5.25 | 5.05 | 5.15 | -0.41 | -7.24% | 118 | 6,415 | 15.22% |
| GLD240517P00225000 | 2024-04-26 3:52PM EDT | 225.00 | 9.00 | 8.90 | 9.05 | -0.61 | -6.35% | 36 | 1,456 | 15.61% |
| GLD240517P00230000 | 2024-04-26 12:36PM EDT | 230.00 | 14.12 | 13.50 | 13.65 | +0.08 | +0.57% | 15 | 871 | 16.80% |
| GLD240517P00235000 | 2024-04-26 1:37PM EDT | 235.00 | 18.70 | 18.35 | 18.55 | -1.65 | -8.11% | 9 | 13 | 19.43% |
| GLD240517P00240000 | 2024-04-25 12:34PM EDT | 240.00 | 24.64 | 23.35 | 23.55 | 0.00 | - | 3 | 0 | 23.39% |
| GLD240517P00245000 | 2024-04-22 3:18PM EDT | 245.00 | 29.40 | 28.35 | 28.55 | 0.00 | - | 30 | 0 | 27.20% |
| GLD240517P00250000 | 2024-04-18 1:25PM EDT | 250.00 | 29.35 | 33.35 | 33.55 | 0.00 | - | 1 | 0 | 30.81% |
| GLD240517P00255000 | 2024-04-18 1:24PM EDT | 255.00 | 34.25 | 38.35 | 38.55 | 0.00 | - | 1 | 0 | 34.28% |
| GLD240517P00260000 | 2024-04-17 11:15AM EDT | 260.00 | 39.10 | 43.35 | 43.55 | 0.00 | - | 2 | 0 | 37.65% |
| GLD240517P00265000 | 2024-04-15 2:25PM EDT | 265.00 | 45.80 | 48.35 | 48.55 | 0.00 | - | 1 | 0 | 40.92% |
| GLD240517P00270000 | 2024-04-18 12:41PM EDT | 270.00 | 49.30 | 53.35 | 53.55 | 0.00 | - | 1 | 0 | 44.04% |
| GLD240517P00275000 | 2024-04-18 1:28PM EDT | 275.00 | 54.40 | 58.35 | 58.55 | 0.00 | - | - | 0 | 47.07% |
| GLD240517P00280000 | 2024-04-24 1:04PM EDT | 280.00 | 64.70 | 63.35 | 63.55 | 0.00 | - | 2 | 0 | 50.00% |
| GLD240517P00285000 | 2024-04-19 3:47PM EDT | 285.00 | 63.75 | 68.35 | 68.55 | 0.00 | - | 1 | 0 | 52.93% |
| GLD240517P00290000 | 2024-04-19 3:47PM EDT | 290.00 | 68.75 | 73.35 | 73.55 | 0.00 | - | 1 | 0 | 55.76% |
| GLD240517P00295000 | 2024-04-19 12:47PM EDT | 295.00 | 73.20 | 78.35 | 78.55 | 0.00 | - | 1 | 0 | 52.34% |
| GLD240517P00300000 | 2024-04-22 12:21PM EDT | 300.00 | 84.30 | 83.35 | 83.55 | 0.00 | - | 1 | 0 | 54.79% |
| GLD240517P00305000 | 2024-04-19 12:47PM EDT | 305.00 | 83.20 | 88.35 | 88.55 | 0.00 | - | 1 | 0 | 57.23% |
| GLD240517P00310000 | 2024-04-22 2:06PM EDT | 310.00 | 94.50 | 93.35 | 93.55 | 0.00 | - | 1 | 0 | 59.57% |
| GLD240517P00315000 | 2024-04-23 1:53PM EDT | 315.00 | 99.55 | 98.35 | 98.55 | 0.00 | - | 1 | 0 | 61.91% |
| GLD240517P00320000 | 2024-04-18 2:19PM EDT | 320.00 | 99.60 | 103.35 | 103.55 | 0.00 | - | 3 | 0 | 64.06% |
| GLD240517P00325000 | 2024-04-22 12:00PM EDT | 325.00 | 108.90 | 108.35 | 108.55 | 0.00 | - | 2 | 0 | 66.21% |
| GLD240517P00330000 | 2024-04-19 3:07PM EDT | 330.00 | 108.40 | 113.35 | 113.55 | 0.00 | - | 1 | 0 | 68.36% |
| GLD240517P00335000 | 2024-04-24 1:18PM EDT | 335.00 | 119.40 | 118.35 | 118.55 | 0.00 | - | 1 | 0 | 70.51% |
| GLD240517P00340000 | 2024-04-23 3:32PM EDT | 340.00 | 124.95 | 123.35 | 123.55 | 0.00 | - | 2 | 0 | 72.66% |
| GLD240517P00345000 | 2024-04-23 3:32PM EDT | 345.00 | 129.95 | 128.35 | 128.55 | 0.00 | - | 1 | 0 | 74.61% |
| GLD240517P00350000 | 2024-04-19 11:41AM EDT | 350.00 | 128.65 | 133.35 | 133.55 | 0.00 | - | 1 | 0 | 76.76% |
| GLD240517P00355000 | 2024-04-23 2:10PM EDT | 355.00 | 139.45 | 138.35 | 138.55 | 0.00 | - | 1 | 0 | 78.71% |
| GLD240517P00360000 | 2024-04-17 2:52PM EDT | 360.00 | 140.05 | 143.35 | 143.55 | 0.00 | - | 10 | 0 | 80.66% |
| GLD240517P00365000 | 2024-04-17 1:14PM EDT | 365.00 | 145.55 | 148.35 | 148.55 | 0.00 | - | 1 | 0 | 82.42% |
| GLD240517P00370000 | 2024-04-23 3:02PM EDT | 370.00 | 154.85 | 153.35 | 153.55 | 0.00 | - | 1 | 0 | 84.38% |
| GLD240517P00375000 | 2024-04-17 11:17AM EDT | 375.00 | 154.25 | 158.35 | 158.55 | 0.00 | - | 3 | 0 | 86.13% |
| GLD240517P00380000 | 2024-04-24 12:24PM EDT | 380.00 | 164.75 | 163.35 | 163.55 | 0.00 | - | 1 | 0 | 87.89% |
