Deutsche Märkte geschlossen
DAX
18.704,42 -34,38 (-0,18%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dow Jones 30
40.003,59 +134,19 (+0,34%) Gold
2.419,80 +34,30 (+1,42%) EUR/USD
1,0871 +0,0001 (+0,01%) Bitcoin EUR
61.024,15 -485,43 (-0,79%)
SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür14. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240614C00135000 | 2024-05-06 11:30AM EDT | 135.00 | 80.80 | 88.85 | 89.10 | 0.00 | - | - | 1 | 90.48% |
| GLD240614C00150000 | 2024-05-06 11:30AM EDT | 150.00 | 65.90 | 73.90 | 74.20 | 0.00 | - | - | 1 | 76.17% |
| GLD240614C00170000 | 2024-05-15 10:31AM EDT | 170.00 | 49.93 | 54.00 | 54.30 | +49.93 | - | - | 1 | 57.52% |
| GLD240614C00192000 | 2024-05-17 2:14PM EDT | 192.00 | 32.20 | 32.15 | 32.40 | +32.20 | - | 1 | 0 | 38.99% |
| GLD240614C00193000 | 2024-05-17 2:14PM EDT | 193.00 | 31.22 | 31.15 | 31.40 | +31.22 | - | 2 | 0 | 37.96% |
| GLD240614C00194000 | 2024-05-17 11:45AM EDT | 194.00 | 29.37 | 30.15 | 30.45 | +29.37 | - | 1 | 1 | 37.53% |
| GLD240614C00195000 | 2024-05-16 11:07AM EDT | 195.00 | 25.52 | 29.15 | 29.45 | 0.00 | - | 1 | 6 | 36.48% |
| GLD240614C00196000 | 2024-05-15 11:26AM EDT | 196.00 | 25.55 | 28.15 | 28.45 | 0.00 | - | 1 | 2 | 35.43% |
| GLD240614C00200000 | 2024-05-16 9:33AM EDT | 200.00 | 20.45 | 24.20 | 24.45 | 0.00 | - | 1 | 37 | 31.23% |
| GLD240614C00202500 | 2024-05-15 2:02PM EDT | 202.50 | 19.51 | 21.70 | 22.00 | 0.00 | - | 2 | 20 | 29.08% |
| GLD240614C00205000 | 2024-05-17 2:56PM EDT | 205.00 | 19.58 | 19.30 | 19.55 | +5.78 | +41.88% | 5 | 15 | 26.84% |
| GLD240614C00207500 | 2024-05-17 10:50AM EDT | 207.50 | 16.58 | 16.85 | 17.15 | +3.15 | +23.45% | 1 | 5 | 24.92% |
| GLD240614C00210000 | 2024-05-17 3:48PM EDT | 210.00 | 14.58 | 14.45 | 14.75 | +2.09 | +16.73% | 10 | 92 | 22.83% |
| GLD240614C00212500 | 2024-05-17 3:54PM EDT | 212.50 | 12.37 | 12.20 | 12.45 | +3.06 | +32.87% | 19 | 294 | 21.19% |
| GLD240614C00215000 | 2024-05-17 3:01PM EDT | 215.00 | 9.95 | 10.05 | 10.20 | +2.65 | +36.30% | 124 | 929 | 19.50% |
| GLD240614C00217500 | 2024-05-17 3:44PM EDT | 217.50 | 8.20 | 7.95 | 8.20 | +2.40 | +41.38% | 88 | 631 | 18.63% |
| GLD240614C00220000 | 2024-05-17 3:59PM EDT | 220.00 | 6.45 | 6.25 | 6.45 | +2.30 | +55.42% | 97 | 1,581 | 18.19% |
| GLD240614C00222500 | 2024-05-17 3:59PM EDT | 222.50 | 4.95 | 4.80 | 4.95 | +1.93 | +63.91% | 463 | 362 | 17.95% |
| GLD240614C00225000 | 2024-05-17 4:02PM EDT | 225.00 | 3.70 | 3.60 | 3.70 | +1.45 | +64.44% | 713 | 923 | 17.82% |
| GLD240614C00227500 | 2024-05-17 3:47PM EDT | 227.50 | 2.71 | 2.68 | 2.76 | +1.15 | +73.72% | 225 | 252 | 18.04% |
| GLD240614C00230000 | 2024-05-17 3:59PM EDT | 230.00 | 2.04 | 1.97 | 2.04 | +0.92 | +82.14% | 444 | 557 | 18.37% |
| GLD240614C00232500 | 2024-05-17 4:11PM EDT | 232.50 | 1.47 | 1.44 | 1.50 | +0.66 | +81.48% | 43 | 258 | 18.75% |
| GLD240614C00235000 | 2024-05-17 4:11PM EDT | 235.00 | 1.09 | 1.06 | 1.11 | +0.48 | +78.69% | 272 | 345 | 19.25% |
| GLD240614C00237500 | 2024-05-17 3:50PM EDT | 237.50 | 0.78 | 0.78 | 0.83 | +0.36 | +85.71% | 9 | 54 | 19.83% |
| GLD240614C00240000 | 2024-05-17 3:47PM EDT | 240.00 | 0.58 | 0.58 | 0.61 | +0.24 | +70.59% | 38 | 324 | 20.29% |
| GLD240614C00242500 | 2024-05-17 1:05PM EDT | 242.50 | 0.35 | 0.43 | 0.46 | +0.35 | - | 1 | 0 | 20.87% |
| GLD240614C00245000 | 2024-05-17 3:29PM EDT | 245.00 | 0.34 | 0.32 | 0.35 | +0.15 | +78.95% | 387 | 520 | 21.49% |
| GLD240614C00250000 | 2024-05-17 10:26AM EDT | 250.00 | 0.17 | 0.19 | 0.22 | +0.04 | +30.77% | 1 | 26 | 22.95% |
| GLD240614C00255000 | 2024-05-17 11:37AM EDT | 255.00 | 0.11 | 0.12 | 0.14 | +0.01 | +10.00% | 5 | 271 | 24.32% |
Putsfür14. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240614P00165000 | 2024-05-13 9:35AM EDT | 165.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 10 | 125 | 41.02% |
| GLD240614P00185000 | 2024-05-14 10:30AM EDT | 185.00 | 0.02 | 0.03 | 0.04 | 0.00 | - | 1 | 1 | 28.71% |
| GLD240614P00190000 | 2024-05-17 12:36PM EDT | 190.00 | 0.03 | 0.03 | 0.05 | +0.03 | - | 3 | 0 | 25.88% |
| GLD240614P00193000 | 2024-05-16 9:50AM EDT | 193.00 | 0.04 | 0.04 | 0.05 | +0.04 | - | - | 1 | 23.63% |
| GLD240614P00195000 | 2024-05-10 3:13PM EDT | 195.00 | 0.07 | 0.04 | 0.06 | 0.00 | - | - | 2 | 22.75% |
| GLD240614P00197000 | 2024-05-17 9:44AM EDT | 197.00 | 0.05 | 0.05 | 0.06 | -0.17 | -77.27% | 1 | 1 | 21.29% |
| GLD240614P00197500 | 2024-05-17 2:32PM EDT | 197.50 | 0.05 | 0.05 | 0.06 | -0.27 | -84.37% | 3 | 3 | 20.90% |
| GLD240614P00198000 | 2024-05-17 9:30AM EDT | 198.00 | 0.05 | 0.05 | 0.07 | +0.05 | - | 2 | 0 | 21.00% |
| GLD240614P00199000 | 2024-05-17 9:30AM EDT | 199.00 | 0.06 | 0.06 | 0.07 | -0.02 | -25.00% | 2 | 12 | 20.22% |
| GLD240614P00200000 | 2024-05-17 2:21PM EDT | 200.00 | 0.07 | 0.06 | 0.08 | -0.03 | -30.00% | 6 | 24 | 19.83% |
| GLD240614P00202500 | 2024-05-17 11:09AM EDT | 202.50 | 0.08 | 0.08 | 0.10 | -0.03 | -27.27% | 6 | 94 | 18.60% |
| GLD240614P00205000 | 2024-05-17 3:59PM EDT | 205.00 | 0.13 | 0.11 | 0.14 | -0.06 | -31.58% | 162 | 409 | 17.63% |
| GLD240614P00207500 | 2024-05-17 4:01PM EDT | 207.50 | 0.18 | 0.17 | 0.20 | -0.11 | -37.93% | 194 | 361 | 16.68% |
| GLD240614P00210000 | 2024-05-17 3:47PM EDT | 210.00 | 0.29 | 0.28 | 0.31 | -0.20 | -40.82% | 203 | 703 | 15.99% |
| GLD240614P00212500 | 2024-05-17 4:01PM EDT | 212.50 | 0.47 | 0.46 | 0.50 | -0.37 | -44.05% | 268 | 981 | 15.50% |
| GLD240614P00215000 | 2024-05-17 3:50PM EDT | 215.00 | 0.79 | 0.78 | 0.82 | -0.59 | -42.75% | 224 | 964 | 15.19% |
| GLD240614P00217500 | 2024-05-17 3:50PM EDT | 217.50 | 1.28 | 1.26 | 1.32 | -0.86 | -40.19% | 178 | 593 | 15.00% |
| GLD240614P00220000 | 2024-05-17 4:02PM EDT | 220.00 | 2.00 | 1.99 | 2.08 | -1.25 | -38.46% | 373 | 380 | 15.04% |
| GLD240614P00222500 | 2024-05-17 3:47PM EDT | 222.50 | 3.01 | 2.99 | 3.10 | -3.79 | -55.74% | 322 | 3 | 15.09% |
| GLD240614P00225000 | 2024-05-17 3:47PM EDT | 225.00 | 4.31 | 4.25 | 4.40 | +4.31 | - | 10 | 0 | 15.17% |
| GLD240614P00227500 | 2024-05-17 3:22PM EDT | 227.50 | 5.88 | 5.80 | 6.05 | -7.51 | -56.09% | 2 | 1 | 15.64% |
| GLD240614P00230000 | 2024-05-17 9:37AM EDT | 230.00 | 9.00 | 7.65 | 7.85 | -1.50 | -14.29% | 2 | 3 | 15.79% |
