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
59.055,27 -685,02 (-1,15%)
SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240621C00080000 | 2024-04-25 9:41AM EDT | 80.00 | 135.15 | 136.95 | 137.15 | 0.00 | - | 3 | 410 | 122.56% |
| GLD240621C00085000 | 2024-04-26 2:51PM EDT | 85.00 | 132.20 | 131.95 | 132.20 | -1.40 | -1.05% | 5 | 146 | 116.65% |
| GLD240621C00090000 | 2024-04-23 1:25PM EDT | 90.00 | 126.12 | 127.00 | 127.25 | 0.00 | - | 2 | 143 | 111.87% |
| GLD240621C00095000 | 2023-09-20 9:43AM EDT | 95.00 | 88.14 | 91.15 | 91.85 | 0.00 | - | 12 | 65 | 0.00% |
| GLD240621C00100000 | 2024-01-17 11:46AM EDT | 100.00 | 88.30 | 87.45 | 87.90 | 0.00 | - | 2 | 16 | 0.00% |
| GLD240621C00105000 | 2024-04-05 12:25PM EDT | 105.00 | 111.25 | 112.15 | 112.35 | 0.00 | - | 1 | 38 | 97.36% |
| GLD240621C00110000 | 2024-03-13 1:50PM EDT | 110.00 | 92.92 | 107.75 | 108.05 | 0.00 | - | 10 | 56 | 104.69% |
| GLD240621C00115000 | 2024-04-23 9:49AM EDT | 115.00 | 101.05 | 102.25 | 102.45 | 0.00 | - | 1 | 9 | 88.62% |
| GLD240621C00120000 | 2024-04-10 10:43AM EDT | 120.00 | 98.30 | 97.30 | 97.50 | 0.00 | - | 10 | 51 | 84.38% |
| GLD240621C00125000 | 2024-04-05 3:41PM EDT | 125.00 | 91.15 | 92.35 | 92.55 | 0.00 | - | 1 | 85 | 80.22% |
| GLD240621C00130000 | 2024-04-05 3:50PM EDT | 130.00 | 86.30 | 87.40 | 87.60 | 0.00 | - | 1 | 84 | 76.07% |
| GLD240621C00135000 | 2024-04-22 3:15PM EDT | 135.00 | 81.84 | 82.40 | 82.65 | 0.00 | - | 1 | 31 | 71.63% |
| GLD240621C00140000 | 2024-04-11 10:05AM EDT | 140.00 | 78.40 | 77.45 | 77.65 | 0.00 | - | 96 | 102 | 67.29% |
| GLD240621C00145000 | 2024-04-26 3:44PM EDT | 145.00 | 72.53 | 72.50 | 72.70 | +14.31 | +24.58% | 1 | 163 | 63.40% |
| GLD240621C00150000 | 2024-04-26 2:51PM EDT | 150.00 | 67.80 | 67.55 | 67.75 | +0.15 | +0.22% | 5 | 356 | 59.52% |
| GLD240621C00155000 | 2024-04-15 3:54PM EDT | 155.00 | 67.31 | 62.60 | 62.80 | 0.00 | - | 3 | 118 | 55.69% |
| GLD240621C00158000 | 2023-12-29 1:57PM EDT | 158.00 | 37.40 | 33.20 | 33.70 | 0.00 | - | 11 | 10 | 0.00% |
| GLD240621C00159000 | 2023-12-29 1:57PM EDT | 159.00 | 36.45 | 32.25 | 32.75 | 0.00 | - | 3 | 4 | 0.00% |
| GLD240621C00160000 | 2024-04-08 9:30AM EDT | 160.00 | 57.45 | 57.65 | 57.85 | 0.00 | - | 2 | 215 | 51.88% |
| GLD240621C00161000 | 2024-04-05 12:49PM EDT | 161.00 | 56.00 | 56.65 | 56.85 | 0.00 | - | 1 | 3 | 51.03% |
| GLD240621C00162000 | 2024-01-25 12:20PM EDT | 162.00 | 28.45 | 29.10 | 29.55 | 0.00 | - | 4 | 2 | 0.00% |
| GLD240621C00163000 | 2024-04-01 1:28PM EDT | 163.00 | 46.00 | 54.70 | 54.90 | 0.00 | - | 1 | 12 | 50.78% |
| GLD240621C00164000 | 2024-01-25 12:19PM EDT | 164.00 | 26.55 | 27.10 | 27.60 | 0.00 | - | 3 | 7 | 0.00% |
| GLD240621C00165000 | 2024-04-23 9:49AM EDT | 165.00 | 51.43 | 52.70 | 52.90 | 0.00 | - | 5 | 107 | 49.04% |
| GLD240621C00166000 | 2024-04-02 1:53PM EDT | 166.00 | 45.49 | 51.70 | 51.90 | 0.00 | - | 3 | 10 | 48.17% |
| GLD240621C00167000 | 2024-01-25 12:21PM EDT | 167.00 | 23.65 | 24.15 | 24.70 | 0.00 | - | 11 | 29 | 0.00% |
| GLD240621C00168000 | 2024-02-22 10:54AM EDT | 168.00 | 22.50 | 34.55 | 34.85 | 0.00 | - | 1 | 35 | 0.00% |
| GLD240621C00169000 | 2024-04-05 1:18PM EDT | 169.00 | 48.05 | 48.75 | 48.95 | 0.00 | - | 1 | 1,393 | 46.03% |
| GLD240621C00170000 | 2024-04-24 10:06AM EDT | 170.00 | 46.00 | 47.75 | 47.95 | 0.00 | - | 3 | 3,498 | 45.18% |
| GLD240621C00171000 | 2024-02-23 1:57PM EDT | 171.00 | 20.75 | 31.60 | 31.90 | 0.00 | - | 1 | 20 | 0.00% |
| GLD240621C00172000 | 2024-04-16 2:01PM EDT | 172.00 | 50.27 | 45.75 | 45.95 | 0.00 | - | 3 | 12 | 43.47% |
| GLD240621C00173000 | 2024-04-03 3:39PM EDT | 173.00 | 41.48 | 44.80 | 45.00 | 0.00 | - | 1 | 88 | 43.03% |
| GLD240621C00174000 | 2024-04-16 11:37AM EDT | 174.00 | 48.32 | 43.80 | 44.00 | 0.00 | - | 1 | 21 | 42.18% |
| GLD240621C00175000 | 2024-04-26 9:59AM EDT | 175.00 | 43.10 | 42.80 | 43.00 | +0.15 | +0.35% | 1 | 365 | 41.33% |
| GLD240621C00176000 | 2024-04-22 1:30PM EDT | 176.00 | 41.48 | 41.80 | 42.00 | 0.00 | - | 1 | 162 | 40.48% |
| GLD240621C00177000 | 2024-04-23 10:32AM EDT | 177.00 | 39.47 | 40.80 | 41.00 | 0.00 | - | 1 | 49 | 39.64% |
| GLD240621C00178000 | 2024-04-25 11:52AM EDT | 178.00 | 39.15 | 39.85 | 40.05 | 0.00 | - | 1 | 118 | 39.16% |
| GLD240621C00179000 | 2024-04-22 3:59PM EDT | 179.00 | 38.14 | 38.85 | 39.05 | 0.00 | - | 8 | 109 | 38.32% |
| GLD240621C00180000 | 2024-04-23 11:45AM EDT | 180.00 | 36.20 | 37.85 | 38.05 | 0.00 | - | 38 | 2,282 | 37.46% |
| GLD240621C00181000 | 2024-04-23 9:44AM EDT | 181.00 | 35.04 | 36.85 | 37.05 | 0.00 | - | 1 | 1,054 | 36.62% |
| GLD240621C00182000 | 2024-04-25 11:51AM EDT | 182.00 | 35.18 | 35.90 | 36.05 | 0.00 | - | 4 | 150 | 35.78% |
| GLD240621C00183000 | 2024-04-15 12:54PM EDT | 183.00 | 37.25 | 34.90 | 35.10 | 0.00 | - | 5 | 72 | 35.28% |
| GLD240621C00184000 | 2024-04-19 9:40AM EDT | 184.00 | 38.36 | 33.90 | 34.10 | 0.00 | - | 1 | 412 | 34.44% |
| GLD240621C00185000 | 2024-04-25 1:51PM EDT | 185.00 | 32.90 | 32.90 | 33.10 | +0.67 | +2.08% | 10 | 12,153 | 33.59% |
| GLD240621C00186000 | 2024-04-26 3:08PM EDT | 186.00 | 32.02 | 31.95 | 32.10 | +0.93 | +2.99% | 2 | 1,565 | 32.74% |
| GLD240621C00187000 | 2024-04-26 3:08PM EDT | 187.00 | 31.01 | 30.95 | 31.15 | +1.01 | +3.37% | 1 | 434 | 32.22% |
| GLD240621C00188000 | 2024-04-26 3:08PM EDT | 188.00 | 30.05 | 29.95 | 30.15 | +0.70 | +2.39% | 4 | 963 | 31.37% |
| GLD240621C00189000 | 2024-04-26 3:08PM EDT | 189.00 | 29.07 | 28.95 | 29.15 | -5.94 | -16.97% | 2 | 442 | 30.52% |
| GLD240621C00190000 | 2024-04-26 3:29PM EDT | 190.00 | 27.97 | 28.00 | 28.20 | +0.77 | +2.83% | 1 | 11,419 | 29.97% |
| GLD240621C00191000 | 2024-04-26 11:18AM EDT | 191.00 | 26.49 | 27.00 | 27.20 | +0.21 | +0.80% | 1 | 515 | 29.11% |
| GLD240621C00192000 | 2024-04-25 10:09AM EDT | 192.00 | 24.16 | 26.05 | 26.20 | 0.00 | - | 1 | 1,158 | 28.25% |
| GLD240621C00193000 | 2024-04-22 2:11PM EDT | 193.00 | 24.15 | 25.05 | 25.25 | 0.00 | - | 14 | 647 | 27.67% |
| GLD240621C00194000 | 2024-04-26 10:21AM EDT | 194.00 | 24.35 | 24.10 | 24.25 | +1.20 | +5.18% | 2 | 1,281 | 26.81% |
| GLD240621C00195000 | 2024-04-26 3:58PM EDT | 195.00 | 23.25 | 23.10 | 23.30 | +0.40 | +1.75% | 11 | 10,060 | 26.21% |
| GLD240621C00196000 | 2024-04-26 3:29PM EDT | 196.00 | 22.15 | 22.15 | 22.35 | -4.54 | -17.01% | 1 | 1,797 | 25.60% |
| GLD240621C00197000 | 2024-04-25 2:20PM EDT | 197.00 | 20.63 | 21.20 | 21.40 | 0.00 | - | 1 | 1,759 | 24.96% |
| GLD240621C00198000 | 2024-04-26 3:41PM EDT | 198.00 | 20.16 | 20.25 | 20.45 | +1.71 | +9.27% | 2 | 3,260 | 24.32% |
| GLD240621C00199000 | 2024-04-26 2:29PM EDT | 199.00 | 19.47 | 19.30 | 19.50 | +1.27 | +6.98% | 3 | 1,387 | 23.66% |
| GLD240621C00200000 | 2024-04-26 3:41PM EDT | 200.00 | 18.27 | 18.35 | 18.55 | +0.22 | +1.22% | 80 | 35,444 | 22.99% |
| GLD240621C00205000 | 2024-04-26 3:59PM EDT | 205.00 | 14.04 | 13.90 | 14.00 | +0.59 | +4.39% | 26 | 15,881 | 20.14% |
| GLD240621C00210000 | 2024-04-26 3:47PM EDT | 210.00 | 10.02 | 9.90 | 9.95 | +0.47 | +4.92% | 106 | 40,444 | 18.23% |
| GLD240621C00215000 | 2024-04-26 3:59PM EDT | 215.00 | 6.80 | 6.65 | 6.80 | +0.35 | +5.43% | 426 | 18,874 | 17.66% |
| GLD240621C00220000 | 2024-04-26 4:08PM EDT | 220.00 | 4.41 | 4.35 | 4.45 | +0.20 | +4.75% | 1,365 | 18,938 | 17.55% |
| GLD240621C00225000 | 2024-04-26 3:58PM EDT | 225.00 | 2.82 | 2.74 | 2.83 | +0.12 | +4.44% | 838 | 11,974 | 17.77% |
| GLD240621C00230000 | 2024-04-26 3:58PM EDT | 230.00 | 1.80 | 1.76 | 1.80 | +0.08 | +4.65% | 444 | 9,105 | 18.29% |
| GLD240621C00235000 | 2024-04-26 3:58PM EDT | 235.00 | 1.14 | 1.12 | 1.15 | +0.04 | +3.64% | 281 | 6,696 | 18.92% |
| GLD240621C00240000 | 2024-04-26 3:57PM EDT | 240.00 | 0.72 | 0.71 | 0.75 | +0.02 | +2.86% | 651 | 25,490 | 19.68% |
| GLD240621C00245000 | 2024-04-26 3:17PM EDT | 245.00 | 0.47 | 0.47 | 0.49 | -0.01 | -2.08% | 10 | 1,777 | 20.39% |
| GLD240621C00250000 | 2024-04-26 3:51PM EDT | 250.00 | 0.33 | 0.32 | 0.34 | 0.00 | - | 420 | 6,748 | 21.29% |
| GLD240621C00255000 | 2024-04-26 3:52PM EDT | 255.00 | 0.24 | 0.22 | 0.24 | +0.03 | +14.29% | 180 | 1,118 | 22.19% |
| GLD240621C00260000 | 2024-04-26 2:10PM EDT | 260.00 | 0.16 | 0.16 | 0.18 | -0.01 | -5.88% | 55 | 2,592 | 23.24% |
| GLD240621C00265000 | 2024-04-26 11:06AM EDT | 265.00 | 0.12 | 0.12 | 0.14 | -0.02 | -14.29% | 5 | 1,186 | 24.32% |
| GLD240621C00270000 | 2024-04-24 3:47PM EDT | 270.00 | 0.11 | 0.09 | 0.11 | 0.00 | - | 32 | 3,310 | 25.29% |
| GLD240621C00275000 | 2024-04-26 11:06AM EDT | 275.00 | 0.08 | 0.07 | 0.09 | -0.01 | -11.11% | 5 | 429 | 26.37% |
| GLD240621C00280000 | 2024-04-26 3:30PM EDT | 280.00 | 0.08 | 0.07 | 0.08 | +0.01 | +14.29% | 9 | 1,807 | 27.64% |
| GLD240621C00285000 | 2024-04-23 10:39AM EDT | 285.00 | 0.06 | 0.06 | 0.07 | 0.00 | - | 125 | 5,337 | 28.81% |
| GLD240621C00290000 | 2024-04-26 1:04PM EDT | 290.00 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 26 | 380 | 29.88% |
| GLD240621C00295000 | 2024-04-25 9:30AM EDT | 295.00 | 0.05 | 0.05 | 0.06 | 0.00 | - | 1 | 531 | 31.45% |
| GLD240621C00300000 | 2024-04-25 10:04AM EDT | 300.00 | 0.04 | 0.04 | 0.05 | 0.00 | - | 15 | 8,783 | 32.23% |
| GLD240621C00305000 | 2024-04-24 9:45AM EDT | 305.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 3 | 300 | 33.59% |
| GLD240621C00310000 | 2024-04-24 3:05PM EDT | 310.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 17 | 628 | 34.18% |
| GLD240621C00315000 | 2024-04-25 11:04AM EDT | 315.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 1 | 71 | 35.55% |
| GLD240621C00320000 | 2024-04-15 11:07AM EDT | 320.00 | 0.08 | 0.02 | 0.03 | 0.00 | - | 3 | 242 | 35.94% |
| GLD240621C00325000 | 2024-04-23 3:48PM EDT | 325.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 1 | 214 | 37.11% |
| GLD240621C00330000 | 2024-04-15 3:51PM EDT | 330.00 | 0.10 | 0.02 | 0.03 | 0.00 | - | 2 | 400 | 38.28% |
| GLD240621C00335000 | 2024-04-09 11:30AM EDT | 335.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 1 | 26 | 39.45% |
| GLD240621C00340000 | 2024-04-22 9:30AM EDT | 340.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 5 | 190 | 40.63% |
| GLD240621C00345000 | 2024-04-17 3:04PM EDT | 345.00 | 0.04 | 0.01 | 0.02 | 0.00 | - | 33 | 649 | 40.23% |
| GLD240621C00350000 | 2024-04-26 11:04AM EDT | 350.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1 | 154 | 41.41% |
| GLD240621C00355000 | 2024-04-12 10:38AM EDT | 355.00 | 0.11 | 0.01 | 0.02 | 0.00 | - | 1 | 50 | 42.58% |
| GLD240621C00360000 | 2024-04-19 11:08AM EDT | 360.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 1 | 944 | 43.75% |
| GLD240621C00365000 | 2024-04-17 12:22PM EDT | 365.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 162 | 44.53% |
| GLD240621C00370000 | 2024-04-18 12:39PM EDT | 370.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 189 | 45.70% |
| GLD240621C00375000 | 2024-04-26 12:27PM EDT | 375.00 | 0.02 | 0.00 | 0.01 | -0.02 | -50.00% | 78 | 458 | 44.14% |
| GLD240621C00380000 | 2024-04-24 9:30AM EDT | 380.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 356 | 45.31% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240621P00080000 | 2024-01-22 10:47AM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 349 | 76.56% |
| GLD240621P00085000 | 2023-07-27 3:55PM EDT | 85.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 5 | 118 | 78.91% |
| GLD240621P00090000 | 2024-01-22 2:49PM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 176 | 268 | 68.75% |
| GLD240621P00095000 | 2023-06-07 9:35AM EDT | 95.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 88 | 181 | 74.61% |
| GLD240621P00100000 | 2024-04-09 10:56AM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 90 | 60.94% |
| GLD240621P00105000 | 2024-03-12 11:23AM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 100 | 56.25% |
| GLD240621P00110000 | 2024-01-19 2:43PM EDT | 110.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 8,969 | 10,485 | 58.59% |
| GLD240621P00115000 | 2024-04-22 1:40PM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 109 | 50.00% |
| GLD240621P00120000 | 2024-03-01 2:07PM EDT | 120.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 420 | 49.22% |
| GLD240621P00125000 | 2024-03-06 12:12PM EDT | 125.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 532 | 25.00% |
| GLD240621P00130000 | 2024-03-11 3:38PM EDT | 130.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 665 | 42.97% |
| GLD240621P00135000 | 2024-04-12 1:13PM EDT | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 6,051 | 39.84% |
| GLD240621P00140000 | 2024-04-18 2:18PM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,629 | 2,179 | 37.50% |
| GLD240621P00145000 | 2024-04-24 12:49PM EDT | 145.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,000 | 7,089 | 34.38% |
| GLD240621P00150000 | 2024-04-26 9:30AM EDT | 150.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 25 | 2,583 | 31.64% |
| GLD240621P00155000 | 2024-04-10 10:09AM EDT | 155.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 2 | 1,305 | 31.06% |
| GLD240621P00158000 | 2024-04-03 12:48PM EDT | 158.00 | 0.04 | 0.01 | 0.02 | 0.00 | - | 2 | 29 | 29.30% |
| GLD240621P00159000 | 2024-04-11 12:24PM EDT | 159.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 65 | 208 | 28.91% |
| GLD240621P00160000 | 2024-04-15 12:33PM EDT | 160.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 48 | 6,167 | 28.32% |
| GLD240621P00161000 | 2024-04-15 12:33PM EDT | 161.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 33 | 185 | 27.74% |
| GLD240621P00162000 | 2024-04-15 3:29PM EDT | 162.00 | 0.04 | 0.01 | 0.02 | 0.00 | - | 66 | 86 | 27.34% |
| GLD240621P00163000 | 2024-04-17 9:42AM EDT | 163.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 30 | 31 | 26.76% |
| GLD240621P00164000 | 2024-04-08 3:11PM EDT | 164.00 | 0.04 | 0.01 | 0.02 | 0.00 | - | 16 | 35 | 26.17% |
| GLD240621P00165000 | 2024-04-23 2:52PM EDT | 165.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 46 | 9,325 | 26.76% |
| GLD240621P00166000 | 2024-04-23 2:52PM EDT | 166.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 41 | 908 | 26.37% |
| GLD240621P00167000 | 2024-04-22 3:04PM EDT | 167.00 | 0.04 | 0.02 | 0.03 | 0.00 | - | 17 | 1,111 | 25.78% |
| GLD240621P00168000 | 2024-04-10 3:07PM EDT | 168.00 | 0.04 | 0.02 | 0.03 | 0.00 | - | 68 | 7,261 | 25.20% |
| GLD240621P00169000 | 2024-04-18 3:04PM EDT | 169.00 | 0.04 | 0.02 | 0.03 | 0.00 | - | 33 | 5,443 | 24.61% |
| GLD240621P00170000 | 2024-04-23 3:13PM EDT | 170.00 | 0.04 | 0.02 | 0.03 | 0.00 | - | 17 | 9,512 | 24.22% |
| GLD240621P00171000 | 2024-04-16 3:06PM EDT | 171.00 | 0.04 | 0.02 | 0.03 | 0.00 | - | 49 | 963 | 23.63% |
| GLD240621P00172000 | 2024-04-11 10:47AM EDT | 172.00 | 0.05 | 0.02 | 0.03 | 0.00 | - | 1 | 1,839 | 23.05% |
| GLD240621P00173000 | 2024-04-17 9:41AM EDT | 173.00 | 0.05 | 0.03 | 0.04 | 0.00 | - | 20 | 471 | 23.34% |
| GLD240621P00174000 | 2024-04-24 3:05PM EDT | 174.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 16 | 1,721 | 22.85% |
| GLD240621P00175000 | 2024-04-22 1:16PM EDT | 175.00 | 0.06 | 0.03 | 0.04 | 0.00 | - | 1 | 985 | 22.27% |
| GLD240621P00176000 | 2024-04-19 12:04PM EDT | 176.00 | 0.05 | 0.03 | 0.04 | 0.00 | - | 13 | 365 | 21.68% |
| GLD240621P00177000 | 2024-04-25 3:31PM EDT | 177.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 1 | 2,111 | 21.19% |
| GLD240621P00178000 | 2024-04-17 1:19PM EDT | 178.00 | 0.06 | 0.03 | 0.04 | 0.00 | - | 1 | 3,440 | 20.70% |
| GLD240621P00179000 | 2024-04-22 12:35PM EDT | 179.00 | 0.08 | 0.04 | 0.05 | 0.00 | - | 21 | 890 | 20.70% |
| GLD240621P00180000 | 2024-04-26 3:12PM EDT | 180.00 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 20 | 11,866 | 20.12% |
| GLD240621P00181000 | 2024-04-23 10:40AM EDT | 181.00 | 0.08 | 0.04 | 0.05 | 0.00 | - | 20 | 2,058 | 19.63% |
| GLD240621P00182000 | 2024-04-25 10:32AM EDT | 182.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 10 | 1,271 | 19.14% |
| GLD240621P00183000 | 2024-04-26 12:36PM EDT | 183.00 | 0.05 | 0.04 | 0.06 | -0.01 | -16.67% | 25 | 2,947 | 19.04% |
| GLD240621P00184000 | 2024-04-26 9:59AM EDT | 184.00 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 1 | 2,720 | 18.46% |
| GLD240621P00185000 | 2024-04-26 11:00AM EDT | 185.00 | 0.06 | 0.05 | 0.06 | -0.02 | -25.00% | 3 | 12,025 | 17.92% |
| GLD240621P00186000 | 2024-04-11 4:04PM EDT | 186.00 | 0.09 | 0.05 | 0.07 | 0.00 | - | 1 | 1,142 | 17.77% |
| GLD240621P00187000 | 2024-04-22 3:08PM EDT | 187.00 | 0.13 | 0.06 | 0.08 | 0.00 | - | 1 | 5,920 | 17.53% |
| GLD240621P00188000 | 2024-04-26 11:51AM EDT | 188.00 | 0.08 | 0.06 | 0.08 | -0.06 | -42.86% | 2 | 2,429 | 16.99% |
| GLD240621P00189000 | 2024-04-26 12:13PM EDT | 189.00 | 0.08 | 0.07 | 0.09 | -0.05 | -38.46% | 11 | 2,254 | 16.70% |
| GLD240621P00190000 | 2024-04-26 1:04PM EDT | 190.00 | 0.09 | 0.08 | 0.10 | -0.02 | -18.18% | 2 | 3,501 | 16.41% |
| GLD240621P00191000 | 2024-04-23 9:32AM EDT | 191.00 | 0.21 | 0.09 | 0.11 | 0.00 | - | 5 | 464 | 16.11% |
| GLD240621P00192000 | 2024-04-26 9:57AM EDT | 192.00 | 0.12 | 0.10 | 0.13 | -0.05 | -29.41% | 10 | 1,358 | 15.97% |
| GLD240621P00193000 | 2024-04-24 10:50AM EDT | 193.00 | 0.13 | 0.12 | 0.14 | -0.05 | -27.78% | 1 | 729 | 15.58% |
| GLD240621P00194000 | 2024-04-23 11:04AM EDT | 194.00 | 0.27 | 0.14 | 0.16 | 0.00 | - | 8 | 2,043 | 15.33% |
| GLD240621P00195000 | 2024-04-26 3:58PM EDT | 195.00 | 0.17 | 0.16 | 0.18 | -0.03 | -15.00% | 5 | 7,972 | 15.04% |
| GLD240621P00196000 | 2024-04-26 12:08PM EDT | 196.00 | 0.21 | 0.19 | 0.21 | -0.14 | -40.00% | 217 | 2,197 | 14.87% |
| GLD240621P00197000 | 2024-04-26 10:54AM EDT | 197.00 | 0.26 | 0.22 | 0.24 | -0.02 | -7.14% | 21 | 2,299 | 14.62% |
| GLD240621P00198000 | 2024-04-26 10:36AM EDT | 198.00 | 0.26 | 0.26 | 0.28 | -0.07 | -21.21% | 12 | 3,080 | 14.45% |
| GLD240621P00199000 | 2024-04-26 3:06PM EDT | 199.00 | 0.33 | 0.30 | 0.33 | -0.05 | -13.16% | 1 | 2,859 | 14.31% |
| GLD240621P00200000 | 2024-04-26 3:29PM EDT | 200.00 | 0.39 | 0.36 | 0.39 | -0.05 | -11.36% | 423 | 19,442 | 14.19% |
| GLD240621P00205000 | 2024-04-26 3:58PM EDT | 205.00 | 0.83 | 0.82 | 0.87 | -0.15 | -15.31% | 575 | 15,053 | 13.58% |
| GLD240621P00210000 | 2024-04-26 3:51PM EDT | 210.00 | 1.84 | 1.84 | 1.87 | -0.24 | -11.54% | 553 | 23,046 | 13.25% |
| GLD240621P00215000 | 2024-04-26 3:49PM EDT | 215.00 | 3.64 | 3.60 | 3.70 | -0.39 | -9.68% | 126 | 6,614 | 13.24% |
| GLD240621P00220000 | 2024-04-26 3:42PM EDT | 220.00 | 6.41 | 6.30 | 6.45 | -0.34 | -5.04% | 115 | 2,649 | 13.38% |
| GLD240621P00225000 | 2024-04-26 10:32AM EDT | 225.00 | 9.92 | 9.85 | 10.00 | -0.76 | -7.12% | 3 | 844 | 13.51% |
| GLD240621P00230000 | 2024-04-26 11:39AM EDT | 230.00 | 14.46 | 14.00 | 14.15 | -0.81 | -5.30% | 50 | 704 | 13.59% |
| GLD240621P00235000 | 2024-04-23 2:05PM EDT | 235.00 | 19.64 | 18.55 | 18.75 | 0.00 | - | 1 | 74 | 13.99% |
| GLD240621P00240000 | 2024-04-22 1:46PM EDT | 240.00 | 24.25 | 23.40 | 23.55 | 0.00 | - | 50 | 0 | 14.36% |
| GLD240621P00245000 | 2024-04-16 10:24AM EDT | 245.00 | 25.95 | 28.35 | 28.55 | 0.00 | - | 6 | 0 | 16.70% |
| GLD240621P00250000 | 2024-04-16 3:59PM EDT | 250.00 | 28.85 | 33.35 | 33.55 | 0.00 | - | 83 | 0 | 18.90% |
| GLD240621P00255000 | 2024-04-12 10:56AM EDT | 255.00 | 30.95 | 38.35 | 38.55 | 0.00 | - | 34 | 0 | 21.05% |
| GLD240621P00260000 | 2024-04-12 10:30AM EDT | 260.00 | 36.70 | 43.35 | 43.55 | 0.00 | - | 1 | 0 | 23.10% |
| GLD240621P00270000 | 2024-04-11 9:48AM EDT | 270.00 | 52.65 | 53.35 | 53.55 | 0.00 | - | 20 | 0 | 27.00% |
| GLD240621P00275000 | 2023-08-16 3:11PM EDT | 275.00 | 99.20 | 96.35 | 96.85 | 0.00 | - | 5 | 0 | 168.23% |
| GLD240621P00280000 | 2023-08-16 11:52AM EDT | 280.00 | 103.47 | 101.35 | 101.85 | 0.00 | - | 25 | 0 | 171.78% |
| GLD240621P00290000 | 2024-04-12 1:42PM EDT | 290.00 | 72.11 | 73.35 | 73.55 | 0.00 | - | 50 | 0 | 34.18% |
| GLD240621P00295000 | 2023-03-08 1:52PM EDT | 295.00 | 126.12 | 108.00 | 108.75 | 0.00 | - | - | 0 | 157.25% |
| GLD240621P00300000 | 2024-04-12 3:43PM EDT | 300.00 | 83.11 | 83.35 | 83.55 | 0.00 | - | 13 | 0 | 37.50% |
| GLD240621P00305000 | 2023-10-12 10:27AM EDT | 305.00 | 130.98 | 123.30 | 127.95 | 0.00 | - | 1 | 0 | 185.07% |
| GLD240621P00310000 | 2023-10-12 10:27AM EDT | 310.00 | 136.01 | 128.45 | 132.90 | 0.00 | - | 1 | 0 | 188.18% |
| GLD240621P00320000 | 2024-04-15 12:43PM EDT | 320.00 | 101.80 | 103.35 | 103.55 | 0.00 | - | - | 0 | 43.70% |
| GLD240621P00360000 | 2024-04-17 9:37AM EDT | 360.00 | 138.50 | 143.35 | 143.55 | 0.00 | - | - | 0 | 54.64% |
| GLD240621P00365000 | 2024-04-18 2:37PM EDT | 365.00 | 144.60 | 148.30 | 148.55 | 0.00 | - | - | 0 | 55.91% |
| GLD240621P00370000 | 2024-04-18 2:37PM EDT | 370.00 | 149.60 | 153.30 | 153.55 | 0.00 | - | - | 0 | 57.13% |
| GLD240621P00375000 | 2024-03-21 10:55AM EDT | 375.00 | 173.05 | 153.80 | 154.05 | 0.00 | - | - | 0 | 0.00% |
| GLD240621P00380000 | 2024-04-18 12:21PM EDT | 380.00 | 159.35 | 163.30 | 163.55 | 0.00 | - | 1 | 0 | 51.95% |
