Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Gold
2.323,30 +20,40 (+0,89%) EUR/USD
1,0692 +0,0019 (+0,18%) Bitcoin EUR
53.358,11 -2.451,00 (-4,39%)
SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240628C00125000 | 2024-04-05 3:55PM EDT | 125.00 | 91.35 | 90.20 | 90.40 | 0.00 | - | 4 | 12 | 86.82% |
| GLD240628C00130000 | 2024-04-05 2:57PM EDT | 130.00 | 86.65 | 85.40 | 85.55 | 0.00 | - | 5 | 9 | 83.50% |
| GLD240628C00135000 | 2024-04-05 1:25PM EDT | 135.00 | 81.70 | 80.35 | 80.55 | 0.00 | - | 2 | 5 | 77.95% |
| GLD240628C00140000 | 2024-04-05 1:38PM EDT | 140.00 | 76.90 | 75.40 | 75.60 | 0.00 | - | 3 | 24 | 73.36% |
| GLD240628C00145000 | 2024-04-05 12:34PM EDT | 145.00 | 71.80 | 70.35 | 70.65 | 0.00 | - | 1 | 8 | 68.38% |
| GLD240628C00150000 | 2024-04-16 3:13PM EDT | 150.00 | 73.00 | 65.40 | 65.65 | 0.00 | - | 1 | 71 | 63.78% |
| GLD240628C00155000 | 2024-04-12 12:12PM EDT | 155.00 | 67.95 | 60.45 | 60.75 | 0.00 | - | 2 | 25 | 59.69% |
| GLD240628C00158000 | 2024-03-27 2:12PM EDT | 158.00 | 46.75 | 59.80 | 60.00 | 0.00 | - | 2 | 8 | 72.45% |
| GLD240628C00159000 | 2024-04-05 2:07PM EDT | 159.00 | 58.05 | 56.70 | 56.75 | 0.00 | - | 4 | 16 | 56.96% |
| GLD240628C00160000 | 2024-04-15 3:48PM EDT | 160.00 | 62.44 | 55.70 | 55.85 | 0.00 | - | 1 | 24 | 56.41% |
| GLD240628C00161000 | 2024-04-05 3:08PM EDT | 161.00 | 55.85 | 54.50 | 54.80 | 0.00 | - | 9 | 112 | 54.50% |
| GLD240628C00162000 | 2024-04-12 12:12PM EDT | 162.00 | 61.05 | 53.55 | 53.75 | 0.00 | - | 2 | 1 | 53.59% |
| GLD240628C00163000 | 2024-04-12 12:23PM EDT | 163.00 | 58.95 | 52.70 | 52.90 | 0.00 | - | 6 | 7 | 53.80% |
| GLD240628C00164000 | 2024-04-05 2:01PM EDT | 164.00 | 53.05 | 51.75 | 51.95 | 0.00 | - | 4 | 5 | 53.24% |
| GLD240628C00165000 | 2024-04-05 3:11PM EDT | 165.00 | 51.85 | 50.60 | 50.80 | 0.00 | - | 3 | 8 | 51.22% |
| GLD240628C00166000 | 2024-04-05 3:14PM EDT | 166.00 | 50.70 | 49.75 | 49.95 | 0.00 | - | 6 | 6 | 51.38% |
| GLD240628C00167000 | 2024-04-05 3:49PM EDT | 167.00 | 49.90 | 48.55 | 48.85 | 0.00 | - | 3 | 31 | 50.45% |
| GLD240628C00168000 | 2024-04-05 3:06PM EDT | 168.00 | 49.05 | 47.75 | 48.05 | 0.00 | - | 9 | 506 | 50.88% |
| GLD240628C00169000 | 2024-04-05 3:24PM EDT | 169.00 | 47.75 | 46.65 | 46.85 | 0.00 | - | 5 | 26 | 48.62% |
| GLD240628C00170000 | 2024-05-01 10:37AM EDT | 170.00 | 44.87 | 45.65 | 45.80 | -1.31 | -2.84% | 2 | 61 | 47.38% |
| GLD240628C00171000 | 2024-04-12 12:24PM EDT | 171.00 | 51.00 | 44.70 | 44.90 | 0.00 | - | 6 | 53 | 47.13% |
| GLD240628C00172000 | 2024-05-01 11:31AM EDT | 172.00 | 43.00 | 43.70 | 43.95 | -7.41 | -14.70% | 3 | 636 | 46.53% |
| GLD240628C00173000 | 2024-04-08 10:00AM EDT | 173.00 | 44.19 | 42.70 | 42.90 | 0.00 | - | 1 | 31 | 45.30% |
| GLD240628C00174000 | 2024-04-30 10:35AM EDT | 174.00 | 40.20 | 41.65 | 41.95 | 0.00 | - | 1 | 14 | 44.71% |
| GLD240628C00175000 | 2024-04-22 10:23AM EDT | 175.00 | 43.10 | 40.65 | 40.95 | 0.00 | - | 1 | 59 | 43.80% |
| GLD240628C00176000 | 2024-04-12 12:10PM EDT | 176.00 | 47.15 | 39.70 | 39.95 | 0.00 | - | 12 | 23 | 42.90% |
| GLD240628C00177000 | 2024-04-16 11:35AM EDT | 177.00 | 45.47 | 38.70 | 38.90 | 0.00 | - | 1 | 11 | 41.69% |
| GLD240628C00178000 | 2024-04-29 11:54AM EDT | 178.00 | 39.86 | 37.75 | 37.95 | 0.00 | - | 1 | 28 | 41.09% |
| GLD240628C00179000 | 2024-04-15 10:15AM EDT | 179.00 | 38.80 | 36.90 | 37.10 | 0.00 | - | 30 | 29 | 41.05% |
| GLD240628C00180000 | 2024-04-16 2:00PM EDT | 180.00 | 42.65 | 35.75 | 36.00 | 0.00 | - | 8 | 190 | 39.56% |
| GLD240628C00181000 | 2024-04-19 1:10PM EDT | 181.00 | 42.72 | 34.85 | 35.10 | 0.00 | - | 1 | 236 | 39.22% |
| GLD240628C00182000 | 2024-04-12 12:26PM EDT | 182.00 | 40.15 | 33.75 | 34.10 | 0.00 | - | 4 | 258 | 38.31% |
| GLD240628C00183000 | 2024-04-12 10:14AM EDT | 183.00 | 42.50 | 32.80 | 33.00 | 0.00 | - | 16 | 264 | 36.85% |
| GLD240628C00184000 | 2024-04-17 1:58PM EDT | 184.00 | 37.60 | 32.00 | 32.20 | 0.00 | - | 6 | 230 | 37.01% |
| GLD240628C00185000 | 2024-04-22 12:37PM EDT | 185.00 | 32.65 | 31.05 | 31.15 | 0.00 | - | 2 | 336 | 35.84% |
| GLD240628C00186000 | 2024-04-05 1:48PM EDT | 186.00 | 31.65 | 29.90 | 30.15 | 0.00 | - | 1 | 193 | 34.92% |
| GLD240628C00187000 | 2024-04-12 10:13AM EDT | 187.00 | 38.40 | 28.85 | 29.10 | 0.00 | - | 2 | 145 | 33.75% |
| GLD240628C00188000 | 2024-04-12 2:18PM EDT | 188.00 | 31.81 | 27.85 | 28.05 | 0.00 | - | 52 | 969 | 32.59% |
| GLD240628C00189000 | 2024-04-16 3:51PM EDT | 189.00 | 34.25 | 26.95 | 27.10 | 0.00 | - | 124 | 681 | 31.93% |
| GLD240628C00190000 | 2024-04-30 9:38AM EDT | 190.00 | 25.20 | 26.10 | 26.30 | 0.00 | - | 46 | 468 | 31.98% |
| GLD240628C00191000 | 2024-04-23 3:19PM EDT | 191.00 | 26.13 | 25.00 | 25.15 | 0.00 | - | 5 | 319 | 30.34% |
| GLD240628C00192000 | 2024-04-12 2:18PM EDT | 192.00 | 28.06 | 24.10 | 24.25 | 0.00 | - | 3 | 245 | 29.88% |
| GLD240628C00193000 | 2024-04-23 11:46AM EDT | 193.00 | 23.80 | 23.05 | 23.20 | 0.00 | - | 1 | 428 | 28.72% |
| GLD240628C00194000 | 2024-04-25 11:38AM EDT | 194.00 | 23.72 | 22.00 | 22.15 | 0.00 | - | 1 | 158 | 27.58% |
| GLD240628C00195000 | 2024-04-17 10:11AM EDT | 195.00 | 28.54 | 21.10 | 21.25 | 0.00 | - | 1 | 430 | 27.09% |
| GLD240628C00196000 | 2024-04-12 12:47PM EDT | 196.00 | 25.10 | 20.20 | 20.35 | 0.00 | - | 11 | 346 | 26.57% |
| GLD240628C00197000 | 2024-04-30 4:13PM EDT | 197.00 | 17.16 | 19.35 | 19.50 | 0.00 | - | 1 | 366 | 26.24% |
| GLD240628C00198000 | 2024-04-30 2:11PM EDT | 198.00 | 16.70 | 18.35 | 18.50 | 0.00 | - | 2 | 229 | 25.27% |
| GLD240628C00199000 | 2024-04-29 1:50PM EDT | 199.00 | 19.65 | 17.40 | 17.55 | 0.00 | - | 3 | 1,618 | 24.49% |
| GLD240628C00200000 | 2024-05-01 2:09PM EDT | 200.00 | 15.45 | 16.50 | 16.60 | +0.15 | +0.98% | 6 | 1,145 | 23.71% |
| GLD240628C00205000 | 2024-05-01 3:21PM EDT | 205.00 | 12.15 | 12.10 | 12.20 | +0.45 | +3.85% | 1 | 2,633 | 20.68% |
| GLD240628C00210000 | 2024-05-01 3:45PM EDT | 210.00 | 8.30 | 8.30 | 8.40 | +1.00 | +13.70% | 8 | 1,236 | 18.63% |
| GLD240628C00215000 | 2024-05-01 3:46PM EDT | 215.00 | 5.60 | 5.45 | 5.50 | +1.19 | +26.98% | 67 | 1,694 | 17.71% |
| GLD240628C00220000 | 2024-05-01 3:48PM EDT | 220.00 | 3.43 | 3.35 | 3.45 | +0.72 | +26.57% | 72 | 6,672 | 17.42% |
| GLD240628C00225000 | 2024-05-01 3:20PM EDT | 225.00 | 2.17 | 2.10 | 2.14 | +0.45 | +26.16% | 212 | 3,102 | 17.63% |
| GLD240628C00230000 | 2024-05-01 3:26PM EDT | 230.00 | 1.43 | 1.27 | 1.31 | +0.35 | +32.41% | 54 | 3,080 | 17.99% |
| GLD240628C00235000 | 2024-05-01 3:48PM EDT | 235.00 | 0.80 | 0.80 | 0.82 | +0.15 | +18.99% | 37 | 1,774 | 18.59% |
| GLD240628C00240000 | 2024-05-01 11:16AM EDT | 240.00 | 0.48 | 0.50 | 0.52 | +0.04 | +9.09% | 8 | 2,037 | 19.25% |
| GLD240628C00245000 | 2024-05-01 3:18PM EDT | 245.00 | 0.36 | 0.33 | 0.35 | +0.08 | +28.57% | 204 | 1,608 | 20.12% |
| GLD240628C00250000 | 2024-04-30 3:45PM EDT | 250.00 | 0.25 | 0.23 | 0.25 | +0.05 | +25.00% | 2 | 2,165 | 21.09% |
| GLD240628C00255000 | 2024-04-25 10:35AM EDT | 255.00 | 0.32 | 0.15 | 0.18 | 0.00 | - | - | 5 | 22.02% |
| GLD240628C00260000 | 2024-04-30 12:13PM EDT | 260.00 | 0.12 | 0.11 | 0.13 | 0.00 | - | 4 | 171 | 22.90% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240628P00125000 | 2024-02-14 2:17PM EDT | 125.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 22 | 46.88% |
| GLD240628P00130000 | 2024-04-08 9:33AM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 489 | 41.02% |
| GLD240628P00135000 | 2024-02-22 2:28PM EDT | 135.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 2 | 15 | 42.19% |
| GLD240628P00140000 | 2024-04-18 2:18PM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 109 | 516 | 35.16% |
| GLD240628P00145000 | 2024-03-07 2:27PM EDT | 145.00 | 0.04 | 0.01 | 0.02 | 0.00 | - | 2 | 148 | 34.77% |
| GLD240628P00150000 | 2024-03-20 2:22PM EDT | 150.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 2 | 13 | 32.03% |
| GLD240628P00155000 | 2024-04-11 12:07PM EDT | 155.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 50 | 114 | 29.30% |
| GLD240628P00158000 | 2024-04-03 12:49PM EDT | 158.00 | 0.04 | 0.01 | 0.02 | 0.00 | - | 2 | 78 | 27.74% |
| GLD240628P00159000 | 2024-04-05 11:12AM EDT | 159.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 3 | 22 | 26.95% |
| GLD240628P00160000 | 2024-04-04 2:11PM EDT | 160.00 | 0.04 | 0.01 | 0.02 | 0.00 | - | 17 | 518 | 26.56% |
| GLD240628P00161000 | 2023-12-11 1:27PM EDT | 161.00 | 0.67 | 0.21 | 0.24 | 0.00 | - | 9 | 237 | 35.69% |
| GLD240628P00162000 | 2024-05-01 10:50AM EDT | 162.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 45 | 1,042 | 25.39% |
| GLD240628P00163000 | 2024-04-30 9:49AM EDT | 163.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 387 | 1,221 | 26.17% |
| GLD240628P00164000 | 2024-04-29 12:23PM EDT | 164.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 335 | 775 | 25.59% |
| GLD240628P00165000 | 2024-03-20 9:33AM EDT | 165.00 | 0.07 | 0.03 | 0.04 | 0.00 | - | 63 | 491 | 25.78% |
| GLD240628P00166000 | 2024-03-21 10:05AM EDT | 166.00 | 0.07 | 0.03 | 0.04 | 0.00 | - | 67 | 74 | 25.29% |
| GLD240628P00167000 | 2024-03-26 9:59AM EDT | 167.00 | 0.06 | 0.02 | 0.03 | 0.00 | - | 154 | 263 | 24.02% |
| GLD240628P00168000 | 2024-05-01 10:50AM EDT | 168.00 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 704 | 2,180 | 23.44% |
| GLD240628P00169000 | 2024-05-01 10:12AM EDT | 169.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 614 | 1,572 | 22.85% |
| GLD240628P00170000 | 2024-04-26 9:37AM EDT | 170.00 | 0.04 | 0.02 | 0.03 | 0.00 | - | 5 | 2,859 | 22.46% |
| GLD240628P00171000 | 2024-04-17 3:24PM EDT | 171.00 | 0.05 | 0.03 | 0.04 | 0.00 | - | 2 | 5,951 | 22.66% |
| GLD240628P00172000 | 2024-04-25 3:04PM EDT | 172.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 16 | 928 | 22.07% |
| GLD240628P00173000 | 2024-04-30 3:15PM EDT | 173.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 16 | 3,894 | 21.58% |
| GLD240628P00174000 | 2024-05-01 10:50AM EDT | 174.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 45 | 5,012 | 21.09% |
| GLD240628P00175000 | 2024-05-01 9:52AM EDT | 175.00 | 0.05 | 0.03 | 0.04 | +0.01 | +25.00% | 1 | 121 | 20.51% |
| GLD240628P00176000 | 2024-05-01 3:05PM EDT | 176.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 16 | 464 | 20.02% |
| GLD240628P00177000 | 2024-03-01 4:35PM EDT | 177.00 | 0.37 | 0.08 | 0.11 | 0.00 | - | 4 | 251 | 22.27% |
| GLD240628P00178000 | 2024-04-30 10:14AM EDT | 178.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 489 | 521 | 19.53% |
| GLD240628P00179000 | 2024-03-11 10:36AM EDT | 179.00 | 0.26 | 0.08 | 0.09 | 0.00 | - | 1 | 84 | 20.51% |
| GLD240628P00180000 | 2024-04-23 10:39AM EDT | 180.00 | 0.09 | 0.04 | 0.05 | 0.00 | - | 25 | 733 | 18.46% |
| GLD240628P00181000 | 2024-04-10 11:01AM EDT | 181.00 | 0.10 | 0.04 | 0.06 | 0.00 | - | 100 | 456 | 18.36% |
| GLD240628P00182000 | 2024-04-30 3:46PM EDT | 182.00 | 0.06 | 0.05 | 0.06 | 0.00 | - | 228 | 663 | 17.77% |
| GLD240628P00183000 | 2024-04-12 3:55PM EDT | 183.00 | 0.16 | 0.05 | 0.06 | 0.00 | - | 38 | 1,144 | 17.29% |
| GLD240628P00184000 | 2024-04-29 11:18AM EDT | 184.00 | 0.06 | 0.05 | 0.07 | 0.00 | - | 2 | 3,726 | 17.09% |
| GLD240628P00185000 | 2024-04-30 4:14PM EDT | 185.00 | 0.08 | 0.06 | 0.07 | 0.00 | - | 23 | 727 | 16.55% |
| GLD240628P00186000 | 2024-04-22 10:55AM EDT | 186.00 | 0.13 | 0.06 | 0.08 | 0.00 | - | 9 | 449 | 16.31% |
| GLD240628P00187000 | 2024-04-18 9:30AM EDT | 187.00 | 0.13 | 0.07 | 0.08 | 0.00 | - | 1 | 551 | 15.77% |
| GLD240628P00188000 | 2024-04-08 9:30AM EDT | 188.00 | 0.18 | 0.08 | 0.09 | 0.00 | - | 2 | 151 | 15.53% |
| GLD240628P00189000 | 2024-03-28 11:19AM EDT | 189.00 | 0.39 | 0.09 | 0.11 | 0.00 | - | 4 | 478 | 15.43% |
| GLD240628P00190000 | 2024-04-30 4:14PM EDT | 190.00 | 0.16 | 0.10 | 0.11 | 0.00 | - | 46 | 663 | 14.87% |
| GLD240628P00191000 | 2024-04-18 9:30AM EDT | 191.00 | 0.17 | 0.11 | 0.13 | 0.00 | - | 1 | 734 | 14.70% |
| GLD240628P00192000 | 2024-04-26 9:35AM EDT | 192.00 | 0.15 | 0.13 | 0.14 | 0.00 | - | 25 | 141 | 14.31% |
| GLD240628P00193000 | 2024-04-22 9:37AM EDT | 193.00 | 0.19 | 0.15 | 0.17 | -0.07 | -26.92% | 1 | 135 | 14.21% |
| GLD240628P00194000 | 2024-04-23 11:04AM EDT | 194.00 | 0.32 | 0.17 | 0.19 | 0.00 | - | 6 | 312 | 13.92% |
| GLD240628P00195000 | 2024-04-30 12:13PM EDT | 195.00 | 0.30 | 0.20 | 0.23 | 0.00 | - | 2 | 816 | 13.79% |
| GLD240628P00196000 | 2024-05-01 12:25PM EDT | 196.00 | 0.32 | 0.24 | 0.26 | 0.00 | - | 86 | 421 | 13.53% |
| GLD240628P00197000 | 2024-04-30 11:33AM EDT | 197.00 | 0.43 | 0.28 | 0.30 | 0.00 | - | 77 | 189 | 13.28% |
| GLD240628P00198000 | 2024-05-01 2:34PM EDT | 198.00 | 0.38 | 0.34 | 0.36 | -0.12 | -24.00% | 30 | 517 | 13.18% |
| GLD240628P00199000 | 2024-05-01 2:19PM EDT | 199.00 | 0.45 | 0.40 | 0.42 | -0.06 | -11.76% | 11 | 1,006 | 12.99% |
| GLD240628P00200000 | 2024-05-01 3:14PM EDT | 200.00 | 0.43 | 0.47 | 0.49 | -0.29 | -40.28% | 3,891 | 6,565 | 12.81% |
| GLD240628P00205000 | 2024-05-01 2:42PM EDT | 205.00 | 1.07 | 1.10 | 1.13 | -0.53 | -33.12% | 44 | 3,152 | 12.25% |
| GLD240628P00210000 | 2024-05-01 3:48PM EDT | 210.00 | 2.39 | 2.31 | 2.36 | -0.76 | -24.76% | 296 | 2,519 | 11.68% |
| GLD240628P00215000 | 2024-05-01 2:42PM EDT | 215.00 | 4.25 | 4.45 | 4.55 | -1.51 | -26.22% | 38 | 1,772 | 11.38% |
| GLD240628P00220000 | 2024-05-01 2:38PM EDT | 220.00 | 7.65 | 7.50 | 7.60 | -1.65 | -17.74% | 24 | 1,382 | 10.60% |
| GLD240628P00225000 | 2024-05-01 2:28PM EDT | 225.00 | 10.75 | 11.40 | 11.55 | -2.50 | -18.87% | 62 | 349 | 9.38% |
| GLD240628P00230000 | 2024-04-18 12:46PM EDT | 230.00 | 11.10 | 15.80 | 16.00 | 0.00 | - | 3 | 111 | 0.00% |
| GLD240628P00235000 | 2024-04-24 11:19AM EDT | 235.00 | 19.25 | 20.50 | 20.65 | 0.00 | - | 1 | 0 | 0.00% |
| GLD240628P00240000 | 2024-05-01 10:16AM EDT | 240.00 | 26.50 | 25.45 | 25.75 | +4.10 | +18.30% | 7 | 0 | 0.00% |
| GLD240628P00245000 | 2024-04-16 2:25PM EDT | 245.00 | 24.40 | 30.55 | 30.80 | 0.00 | - | 12 | 0 | 0.00% |
| GLD240628P00250000 | 2024-04-22 11:32AM EDT | 250.00 | 33.70 | 35.40 | 35.65 | 0.00 | - | 1 | 0 | 0.00% |
