Deutsche Märkte öffnen in 6 Stunden 44 Minuten
Nikkei 225
38.274,05 0,00 (0,00%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
54.313,07 -2.240,78 (-3,96%) CMC Crypto 200
1.277,92 -61,15 (-4,57%) Nasdaq Compositive
15.605,48 -52,34 (-0,33%) S&P 500
5.018,39 -17,30 (-0,34%)
SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240524C00165000 | 2024-04-16 3:32PM EDT | 165.00 | 57.30 | 49.60 | 49.95 | 0.00 | - | - | 1 | 69.39% |
| GLD240524C00170000 | 2024-04-26 11:37AM EDT | 170.00 | 46.65 | 44.65 | 45.00 | 0.00 | - | 1 | 0 | 63.67% |
| GLD240524C00180000 | 2024-04-22 10:50AM EDT | 180.00 | 37.85 | 34.70 | 35.05 | 0.00 | - | 1 | 6 | 51.56% |
| GLD240524C00188000 | 2024-04-18 9:30AM EDT | 188.00 | 34.05 | 26.75 | 27.10 | 0.00 | - | - | 2 | 43.73% |
| GLD240524C00189000 | 2024-04-30 2:53PM EDT | 189.00 | 23.90 | 25.75 | 26.10 | 0.00 | - | 1 | 1 | 42.43% |
| GLD240524C00191000 | 2024-04-24 11:48AM EDT | 191.00 | 25.30 | 23.75 | 24.10 | 0.00 | - | - | 3 | 39.80% |
| GLD240524C00192000 | 2024-04-08 11:35AM EDT | 192.00 | 25.15 | 22.75 | 23.10 | 0.00 | - | - | 1 | 38.49% |
| GLD240524C00193000 | 2024-04-23 12:03PM EDT | 193.00 | 22.98 | 21.75 | 22.15 | 0.00 | - | 2 | 6 | 37.62% |
| GLD240524C00194000 | 2024-04-26 10:28AM EDT | 194.00 | 23.20 | 20.75 | 21.15 | 0.00 | - | 1 | 15 | 36.28% |
| GLD240524C00195000 | 2024-04-18 2:42PM EDT | 195.00 | 26.57 | 19.80 | 20.15 | 0.00 | - | 48 | 54 | 34.96% |
| GLD240524C00196000 | 2024-04-19 10:24AM EDT | 196.00 | 26.30 | 18.80 | 19.15 | 0.00 | - | 1 | 32 | 33.62% |
| GLD240524C00197000 | 2024-04-17 3:51PM EDT | 197.00 | 23.76 | 17.80 | 18.20 | 0.00 | - | 3 | 25 | 32.67% |
| GLD240524C00197500 | 2024-04-17 9:45AM EDT | 197.50 | 25.30 | 17.30 | 17.70 | 0.00 | - | 2 | 4 | 32.00% |
| GLD240524C00198000 | 2024-04-16 3:27PM EDT | 198.00 | 24.90 | 16.85 | 17.20 | 0.00 | - | 6 | 6 | 31.31% |
| GLD240524C00199000 | 2024-04-12 11:07AM EDT | 199.00 | 26.83 | 15.85 | 16.20 | 0.00 | - | 8 | 11 | 29.94% |
| GLD240524C00200000 | 2024-04-30 3:35PM EDT | 200.00 | 13.23 | 14.90 | 15.25 | 0.00 | - | 4 | 65 | 28.93% |
| GLD240524C00202500 | 2024-04-24 3:32PM EDT | 202.50 | 13.70 | 12.50 | 12.85 | 0.00 | - | 4 | 18 | 26.10% |
| GLD240524C00205000 | 2024-05-01 9:57AM EDT | 205.00 | 9.45 | 10.20 | 10.55 | +0.71 | +8.12% | 11 | 55 | 23.68% |
| GLD240524C00207500 | 2024-04-30 2:52PM EDT | 207.50 | 9.00 | 8.10 | 8.30 | +2.22 | +32.74% | 1 | 59 | 21.18% |
| GLD240524C00210000 | 2024-05-01 4:04PM EDT | 210.00 | 6.00 | 6.15 | 6.45 | +0.95 | +18.81% | 15 | 172 | 20.22% |
| GLD240524C00212500 | 2024-05-01 4:00PM EDT | 212.50 | 4.35 | 4.50 | 4.75 | +0.85 | +24.29% | 41 | 86 | 19.08% |
| GLD240524C00215000 | 2024-05-01 3:49PM EDT | 215.00 | 3.35 | 3.20 | 3.35 | +0.83 | +32.94% | 184 | 877 | 18.28% |
| GLD240524C00217500 | 2024-05-01 3:57PM EDT | 217.50 | 2.10 | 2.21 | 2.28 | +0.39 | +22.81% | 262 | 816 | 17.85% |
| GLD240524C00220000 | 2024-05-01 4:02PM EDT | 220.00 | 1.41 | 1.48 | 1.54 | +0.28 | +24.78% | 186 | 1,322 | 17.86% |
| GLD240524C00222500 | 2024-05-01 3:56PM EDT | 222.50 | 0.91 | 0.97 | 1.03 | +0.15 | +19.74% | 1,333 | 313 | 18.07% |
| GLD240524C00225000 | 2024-05-01 3:01PM EDT | 225.00 | 0.90 | 0.63 | 0.68 | +0.38 | +73.08% | 25 | 834 | 18.35% |
| GLD240524C00227500 | 2024-05-01 3:46PM EDT | 227.50 | 0.44 | 0.42 | 0.45 | +0.11 | +33.33% | 11 | 520 | 18.73% |
| GLD240524C00230000 | 2024-05-01 3:46PM EDT | 230.00 | 0.31 | 0.27 | 0.31 | +0.07 | +29.17% | 480 | 371 | 19.31% |
| GLD240524C00232500 | 2024-05-01 3:32PM EDT | 232.50 | 0.24 | 0.18 | 0.21 | +0.07 | +41.18% | 55 | 918 | 19.83% |
| GLD240524C00235000 | 2024-05-01 2:55PM EDT | 235.00 | 0.20 | 0.12 | 0.15 | +0.08 | +66.67% | 7 | 607 | 20.51% |
| GLD240524C00237500 | 2024-05-01 3:20PM EDT | 237.50 | 0.12 | 0.09 | 0.11 | +0.03 | +33.33% | 138 | 577 | 21.24% |
| GLD240524C00240000 | 2024-05-01 2:49PM EDT | 240.00 | 0.12 | 0.06 | 0.09 | +0.06 | +100.00% | 3 | 163 | 22.27% |
| GLD240524C00242500 | 2024-05-01 2:50PM EDT | 242.50 | 0.09 | 0.05 | 0.07 | +0.04 | +80.00% | 15 | 20 | 23.15% |
| GLD240524C00245000 | 2024-04-30 11:27AM EDT | 245.00 | 0.05 | 0.03 | 0.06 | 0.00 | - | 35 | 326 | 24.22% |
| GLD240524C00247500 | 2024-04-30 12:26PM EDT | 247.50 | 0.03 | 0.03 | 0.05 | 0.00 | - | 26 | 57 | 25.20% |
| GLD240524C00250000 | 2024-05-01 12:14PM EDT | 250.00 | 0.04 | 0.02 | 0.04 | +0.01 | +33.33% | 2 | 146 | 25.88% |
| GLD240524C00252500 | 2024-04-26 11:23AM EDT | 252.50 | 0.05 | 0.02 | 0.04 | 0.00 | - | 6 | 19 | 27.34% |
| GLD240524C00255000 | 2024-04-25 3:26PM EDT | 255.00 | 0.05 | 0.01 | 0.03 | 0.00 | - | - | 55 | 27.74% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240524P00175000 | 2024-04-30 3:18PM EDT | 175.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 28.13% |
| GLD240524P00180000 | 2024-04-12 2:11PM EDT | 180.00 | 0.06 | 0.01 | 0.02 | 0.00 | - | 1 | 1 | 26.56% |
| GLD240524P00185000 | 2024-04-22 12:12PM EDT | 185.00 | 0.04 | 0.01 | 0.02 | 0.00 | - | 16 | 89 | 22.66% |
| GLD240524P00188000 | 2024-04-12 11:29AM EDT | 188.00 | 0.07 | 0.01 | 0.03 | 0.00 | - | 5 | 8 | 21.49% |
| GLD240524P00189000 | 2024-04-29 3:28PM EDT | 189.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 2 | 6 | 20.70% |
| GLD240524P00190000 | 2024-04-30 10:45AM EDT | 190.00 | 0.04 | 0.02 | 0.03 | 0.00 | - | 5 | 20 | 19.92% |
| GLD240524P00191000 | 2024-04-25 3:30PM EDT | 191.00 | 0.05 | 0.02 | 0.04 | 0.00 | - | 3 | 87 | 19.73% |
| GLD240524P00192000 | 2024-04-18 11:00AM EDT | 192.00 | 0.07 | 0.02 | 0.04 | 0.00 | - | 6 | 8 | 18.95% |
| GLD240524P00194000 | 2024-04-26 12:14PM EDT | 194.00 | 0.04 | 0.03 | 0.05 | 0.00 | - | 1 | 17 | 17.87% |
| GLD240524P00195000 | 2024-04-26 12:50PM EDT | 195.00 | 0.06 | 0.04 | 0.06 | 0.00 | - | 6 | 21 | 17.58% |
| GLD240524P00196000 | 2024-04-08 10:28AM EDT | 196.00 | 0.21 | 0.04 | 0.07 | 0.00 | - | - | 10 | 17.09% |
| GLD240524P00197000 | 2024-04-12 9:47AM EDT | 197.00 | 0.19 | 0.06 | 0.08 | 0.00 | - | 2 | 2 | 16.60% |
| GLD240524P00197500 | 2024-05-01 3:39PM EDT | 197.50 | 0.07 | 0.06 | 0.09 | -0.01 | -12.50% | 6 | 14 | 16.50% |
| GLD240524P00198000 | 2024-05-01 10:41AM EDT | 198.00 | 0.12 | 0.07 | 0.10 | -0.03 | -20.00% | 14 | 58 | 16.31% |
| GLD240524P00199000 | 2024-05-01 10:41AM EDT | 199.00 | 0.15 | 0.09 | 0.12 | +0.05 | +50.00% | 15 | 114 | 15.92% |
| GLD240524P00200000 | 2024-05-01 3:03PM EDT | 200.00 | 0.11 | 0.12 | 0.15 | -0.12 | -52.17% | 7 | 622 | 15.67% |
| GLD240524P00202500 | 2024-05-01 3:31PM EDT | 202.50 | 0.20 | 0.22 | 0.25 | -0.20 | -50.00% | 53 | 176 | 14.84% |
| GLD240524P00205000 | 2024-05-01 3:09PM EDT | 205.00 | 0.35 | 0.41 | 0.45 | -0.41 | -53.95% | 36 | 859 | 14.31% |
| GLD240524P00207500 | 2024-05-01 2:48PM EDT | 207.50 | 0.70 | 0.75 | 0.80 | -0.61 | -46.56% | 9 | 248 | 13.90% |
| GLD240524P00210000 | 2024-05-01 3:52PM EDT | 210.00 | 1.31 | 1.31 | 1.37 | -0.77 | -37.02% | 193 | 1,702 | 13.56% |
| GLD240524P00212500 | 2024-05-01 2:54PM EDT | 212.50 | 1.87 | 2.15 | 2.22 | -1.41 | -42.99% | 11 | 600 | 13.21% |
| GLD240524P00215000 | 2024-05-01 3:07PM EDT | 215.00 | 2.95 | 3.30 | 3.45 | -1.67 | -36.15% | 23 | 2,018 | 13.06% |
| GLD240524P00217500 | 2024-05-01 2:33PM EDT | 217.50 | 5.10 | 4.80 | 5.00 | -0.92 | -15.28% | 10 | 1,067 | 12.77% |
| GLD240524P00220000 | 2024-05-01 2:47PM EDT | 220.00 | 6.30 | 6.60 | 6.85 | -2.12 | -25.18% | 6 | 358 | 12.31% |
| GLD240524P00222500 | 2024-04-26 9:46AM EDT | 222.50 | 7.45 | 8.65 | 8.90 | 0.00 | - | 4 | 46 | 10.89% |
| GLD240524P00225000 | 2024-04-25 3:56PM EDT | 225.00 | 9.88 | 10.90 | 11.15 | 0.00 | - | 28 | 706 | 0.00% |
| GLD240524P00227500 | 2024-05-01 12:18PM EDT | 227.50 | 14.30 | 13.20 | 13.55 | +2.45 | +20.68% | 20 | 6 | 0.00% |
| GLD240524P00230000 | 2024-05-01 9:58AM EDT | 230.00 | 16.88 | 15.65 | 16.00 | +1.93 | +12.91% | 16 | 0 | 0.00% |
| GLD240524P00235000 | 2024-04-22 10:01AM EDT | 235.00 | 18.85 | 20.65 | 21.00 | 0.00 | - | 7 | 0 | 0.00% |
| GLD240524P00237500 | 2024-04-11 12:11PM EDT | 237.50 | 20.55 | 23.15 | 23.50 | 0.00 | - | - | 0 | 0.00% |
| GLD240524P00240000 | 2024-04-16 10:31AM EDT | 240.00 | 21.05 | 25.65 | 26.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLD240524P00242500 | 2024-04-16 3:59PM EDT | 242.50 | 21.50 | 28.15 | 28.50 | 0.00 | - | - | 0 | 0.00% |
| GLD240524P00245000 | 2024-04-17 4:06PM EDT | 245.00 | 25.39 | 30.65 | 31.00 | 0.00 | - | - | 0 | 0.00% |
| GLD240524P00247500 | 2024-04-17 4:06PM EDT | 247.50 | 27.89 | 33.15 | 33.50 | 0.00 | - | 320 | 0 | 0.00% |
| GLD240524P00250000 | 2024-04-12 10:24AM EDT | 250.00 | 26.85 | 35.65 | 36.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLD240524P00252500 | 2024-04-12 10:19AM EDT | 252.50 | 29.05 | 38.15 | 38.50 | 0.00 | - | 21 | 0 | 0.00% |
