Deutsche Märkte schließen in 7 Stunden 37 Minuten
DAX
17.929,16 -3,01 (-0,02%) Euro Stoxx 50
4.899,86 -21,36 (-0,43%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Gold
2.320,10 +9,10 (+0,39%) EUR/USD
1,0727 +0,0009 (+0,09%) Bitcoin EUR
53.727,84 +34,17 (+0,06%)
SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240531C00170000 | 2024-04-26 11:37AM EDT | 170.00 | 46.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLD240531C00190000 | 2024-04-29 11:42AM EDT | 190.00 | 27.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLD240531C00193000 | 2024-04-22 9:54AM EDT | 193.00 | 24.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLD240531C00194000 | 2024-04-23 10:13AM EDT | 194.00 | 22.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GLD240531C00195000 | 2024-04-24 12:52PM EDT | 195.00 | 21.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| GLD240531C00196000 | 2024-04-25 2:11PM EDT | 196.00 | 21.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GLD240531C00197000 | 2024-04-22 12:42PM EDT | 197.00 | 20.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GLD240531C00197500 | 2024-04-16 1:59PM EDT | 197.50 | 24.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GLD240531C00198000 | 2024-04-16 2:44PM EDT | 198.00 | 24.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GLD240531C00199000 | 2024-05-01 2:19PM EDT | 199.00 | 15.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GLD240531C00200000 | 2024-04-25 3:31PM EDT | 200.00 | 17.32 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| GLD240531C00202500 | 2024-05-01 3:10PM EDT | 202.50 | 13.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLD240531C00205000 | 2024-05-01 9:50AM EDT | 205.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLD240531C00207500 | 2024-04-30 12:24PM EDT | 207.50 | 7.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GLD240531C00210000 | 2024-05-01 3:40PM EDT | 210.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| GLD240531C00212500 | 2024-05-01 3:03PM EDT | 212.50 | 5.62 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| GLD240531C00215000 | 2024-05-01 3:57PM EDT | 215.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 230 | 0 | 0.78% |
| GLD240531C00217500 | 2024-05-01 3:52PM EDT | 217.50 | 2.63 | 0.00 | 0.00 | 0.00 | - | 521 | 0 | 1.56% |
| GLD240531C00220000 | 2024-05-01 3:57PM EDT | 220.00 | 1.76 | 0.00 | 0.00 | 0.00 | - | 273 | 0 | 3.13% |
| GLD240531C00222500 | 2024-05-01 3:51PM EDT | 222.50 | 1.33 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 3.13% |
| GLD240531C00225000 | 2024-05-01 3:52PM EDT | 225.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 334 | 0 | 3.13% |
| GLD240531C00227500 | 2024-05-01 3:46PM EDT | 227.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 6.25% |
| GLD240531C00230000 | 2024-05-01 3:41PM EDT | 230.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 6.25% |
| GLD240531C00232500 | 2024-05-01 3:12PM EDT | 232.50 | 0.36 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| GLD240531C00235000 | 2024-05-01 3:54PM EDT | 235.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 6.25% |
| GLD240531C00237500 | 2024-05-01 12:31PM EDT | 237.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| GLD240531C00240000 | 2024-05-01 2:43PM EDT | 240.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 6.25% |
| GLD240531C00242500 | 2024-05-01 10:46AM EDT | 242.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GLD240531C00245000 | 2024-05-01 9:50AM EDT | 245.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GLD240531C00247500 | 2024-04-26 10:16AM EDT | 247.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| GLD240531C00250000 | 2024-05-01 2:19PM EDT | 250.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GLD240531C00252500 | 2024-04-30 9:50AM EDT | 252.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GLD240531C00255000 | 2024-05-01 10:02AM EDT | 255.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
Putsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240531P00170000 | 2024-04-22 1:16PM EDT | 170.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| GLD240531P00175000 | 2024-04-24 3:58PM EDT | 175.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| GLD240531P00180000 | 2024-04-30 11:14AM EDT | 180.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| GLD240531P00185000 | 2024-05-01 2:15PM EDT | 185.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GLD240531P00190000 | 2024-05-01 11:40AM EDT | 190.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| GLD240531P00192000 | 2024-04-25 3:31PM EDT | 192.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| GLD240531P00193000 | 2024-05-01 2:35PM EDT | 193.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| GLD240531P00195000 | 2024-05-01 2:15PM EDT | 195.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| GLD240531P00196000 | 2024-04-22 9:54AM EDT | 196.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| GLD240531P00197500 | 2024-05-01 10:53AM EDT | 197.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| GLD240531P00199000 | 2024-05-01 3:03PM EDT | 199.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GLD240531P00200000 | 2024-05-01 2:44PM EDT | 200.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 6.25% |
| GLD240531P00202500 | 2024-05-01 3:53PM EDT | 202.50 | 0.31 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 3.13% |
| GLD240531P00205000 | 2024-05-01 3:53PM EDT | 205.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 3.13% |
| GLD240531P00207500 | 2024-05-01 3:39PM EDT | 207.50 | 0.91 | 0.00 | 0.00 | 0.00 | - | 282 | 0 | 3.13% |
| GLD240531P00210000 | 2024-05-01 3:58PM EDT | 210.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1,433 | 0 | 1.56% |
| GLD240531P00212500 | 2024-05-01 4:13PM EDT | 212.50 | 2.45 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.78% |
| GLD240531P00215000 | 2024-05-01 4:01PM EDT | 215.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| GLD240531P00217500 | 2024-05-01 3:38PM EDT | 217.50 | 4.95 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| GLD240531P00220000 | 2024-05-01 2:41PM EDT | 220.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GLD240531P00222500 | 2024-04-30 9:59AM EDT | 222.50 | 9.47 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GLD240531P00225000 | 2024-04-29 3:20PM EDT | 225.00 | 9.45 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.00% |
| GLD240531P00227500 | 2024-04-30 3:01PM EDT | 227.50 | 15.49 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GLD240531P00230000 | 2024-04-30 2:37PM EDT | 230.00 | 17.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLD240531P00237500 | 2024-04-19 11:02AM EDT | 237.50 | 16.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLD240531P00242500 | 2024-04-16 10:25AM EDT | 242.50 | 23.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GLD240531P00245000 | 2024-04-16 3:48PM EDT | 245.00 | 23.95 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 0.00% |
| GLD240531P00247500 | 2024-04-17 4:06PM EDT | 247.50 | 27.89 | 0.00 | 0.00 | 0.00 | - | 310 | 0 | 0.00% |
| GLD240531P00250000 | 2024-04-17 4:06PM EDT | 250.00 | 30.39 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GLD240531P00252500 | 2024-04-15 2:59PM EDT | 252.50 | 32.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
