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
59.154,42 -502,11 (-0,84%)
SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240920C00075000 | 2023-12-26 12:45PM EDT | 75.00 | 118.06 | 113.80 | 114.55 | 0.00 | - | 5 | 43 | 0.00% |
| GLD240920C00080000 | 2023-10-02 1:29PM EDT | 80.00 | 93.16 | 104.25 | 109.00 | 0.00 | - | 2 | 57 | 0.00% |
| GLD240920C00083000 | 2023-09-22 9:49AM EDT | 83.00 | 99.19 | 103.50 | 104.35 | 0.00 | - | - | 1 | 0.00% |
| GLD240920C00085000 | 2023-04-03 3:58PM EDT | 85.00 | 104.10 | 106.40 | 109.80 | 0.00 | - | - | 0 | 0.00% |
| GLD240920C00090000 | 2024-02-20 11:01AM EDT | 90.00 | 100.25 | 113.65 | 114.30 | 0.00 | - | 1 | 1 | 0.00% |
| GLD240920C00095000 | 2023-06-23 9:58AM EDT | 95.00 | 89.63 | 91.70 | 92.35 | 0.00 | - | 2 | 1 | 0.00% |
| GLD240920C00100000 | 2024-04-23 9:43AM EDT | 100.00 | 116.30 | 118.15 | 118.50 | 0.00 | - | 2 | 4 | 76.95% |
| GLD240920C00105000 | 2024-02-20 1:16PM EDT | 105.00 | 85.46 | 99.05 | 99.70 | 0.00 | - | 1 | 2 | 0.00% |
| GLD240920C00110000 | 2023-09-14 1:26PM EDT | 110.00 | 72.66 | 73.20 | 74.05 | 0.00 | - | 4 | 4 | 0.00% |
| GLD240920C00115000 | 2023-09-14 1:27PM EDT | 115.00 | 67.91 | 68.50 | 69.30 | 0.00 | - | 2 | 13 | 0.00% |
| GLD240920C00120000 | 2024-03-25 3:37PM EDT | 120.00 | 83.92 | 96.70 | 97.00 | 0.00 | - | 10 | 13 | 46.05% |
| GLD240920C00125000 | 2023-09-22 12:26PM EDT | 125.00 | 59.67 | 63.70 | 64.50 | 0.00 | - | 4 | 38 | 0.00% |
| GLD240920C00130000 | 2023-06-30 11:59AM EDT | 130.00 | 55.84 | 58.75 | 59.80 | 0.00 | - | 2 | 3 | 0.00% |
| GLD240920C00135000 | 2023-10-25 12:17PM EDT | 135.00 | 54.93 | 55.20 | 56.10 | 0.00 | - | 1 | 0 | 0.00% |
| GLD240920C00140000 | 2024-02-05 1:17PM EDT | 140.00 | 51.65 | 61.80 | 62.35 | 0.00 | - | 1 | 37 | 0.00% |
| GLD240920C00145000 | 2024-03-25 12:41PM EDT | 145.00 | 59.96 | 72.30 | 72.60 | 0.00 | - | 1 | 60 | 39.10% |
| GLD240920C00146000 | 2023-06-30 11:57AM EDT | 146.00 | 41.46 | 44.00 | 45.20 | 0.00 | - | 70 | 77 | 0.00% |
| GLD240920C00147000 | 2023-07-07 9:37AM EDT | 147.00 | 40.76 | 41.90 | 42.25 | 0.00 | - | 76 | 73 | 0.00% |
| GLD240920C00148000 | 2024-03-07 12:16PM EDT | 148.00 | 55.20 | 70.10 | 70.60 | 0.00 | - | 5 | 58 | 44.03% |
| GLD240920C00149000 | 2024-03-08 2:52PM EDT | 149.00 | 56.62 | 69.15 | 69.60 | 0.00 | - | 3 | 43 | 43.41% |
| GLD240920C00150000 | 2024-01-22 10:30AM EDT | 150.00 | 42.05 | 0.00 | 0.00 | 0.00 | - | 2 | 78 | 0.00% |
| GLD240920C00151000 | 2024-03-07 12:17PM EDT | 151.00 | 52.35 | 67.20 | 67.65 | 0.00 | - | 1 | 182 | 42.44% |
| GLD240920C00152000 | 2023-10-19 1:22PM EDT | 152.00 | 38.15 | 37.80 | 38.50 | 0.00 | - | 1 | 292 | 0.00% |
| GLD240920C00153000 | 2023-07-10 10:41AM EDT | 153.00 | 35.51 | 34.20 | 34.85 | 0.00 | - | 4 | 105 | 0.00% |
| GLD240920C00154000 | 2023-07-07 9:40AM EDT | 154.00 | 35.16 | 35.70 | 36.10 | 0.00 | - | 2 | 63 | 0.00% |
| GLD240920C00155000 | 2024-03-07 12:18PM EDT | 155.00 | 48.60 | 63.30 | 63.75 | 0.00 | - | 1 | 121 | 40.52% |
| GLD240920C00156000 | 2023-07-07 9:38AM EDT | 156.00 | 33.26 | 34.00 | 34.40 | 0.00 | - | 2 | 3 | 0.00% |
| GLD240920C00158000 | 2024-01-17 12:17PM EDT | 158.00 | 33.69 | 32.95 | 33.55 | 0.00 | - | - | 13 | 0.00% |
| GLD240920C00159000 | 2023-09-01 9:32AM EDT | 159.00 | 31.25 | 21.60 | 22.60 | 0.00 | - | 1 | 1 | 0.00% |
| GLD240920C00160000 | 2024-04-01 10:01AM EDT | 160.00 | 51.15 | 59.60 | 59.85 | 0.00 | - | 1 | 20 | 42.32% |
| GLD240920C00161000 | 2023-06-16 2:40PM EDT | 161.00 | 32.25 | 30.80 | 32.00 | 0.00 | - | 1 | 10 | 0.00% |
| GLD240920C00163000 | 2024-01-11 1:57PM EDT | 163.00 | 29.50 | 29.70 | 29.85 | 0.00 | - | 6 | 6 | 0.00% |
| GLD240920C00164000 | 2024-04-19 3:48PM EDT | 164.00 | 60.39 | 55.65 | 56.00 | 0.00 | - | 1 | 43 | 40.32% |
| GLD240920C00165000 | 2024-04-23 12:25PM EDT | 165.00 | 55.07 | 54.70 | 55.00 | +1.57 | +2.93% | 103 | 132 | 39.68% |
| GLD240920C00166000 | 2024-04-12 11:04AM EDT | 166.00 | 62.75 | 53.70 | 54.05 | 0.00 | - | 10 | 11 | 39.23% |
| GLD240920C00168000 | 2024-02-23 10:30AM EDT | 168.00 | 24.85 | 36.50 | 37.05 | 0.00 | - | 23 | 25 | 0.00% |
| GLD240920C00169000 | 2024-02-14 11:14AM EDT | 169.00 | 20.92 | 35.00 | 35.50 | 0.00 | - | 1 | 4 | 0.00% |
| GLD240920C00170000 | 2024-04-18 10:56AM EDT | 170.00 | 54.05 | 49.85 | 50.10 | 0.00 | - | 20 | 615 | 36.86% |
| GLD240920C00171000 | 2024-02-16 11:00AM EDT | 171.00 | 20.05 | 33.10 | 33.60 | 0.00 | - | 4 | 5 | 0.00% |
| GLD240920C00172000 | 2024-02-23 12:56PM EDT | 172.00 | 22.40 | 32.65 | 33.25 | 0.00 | - | 593 | 596 | 0.00% |
| GLD240920C00173000 | 2023-11-24 11:27AM EDT | 173.00 | 21.50 | 24.75 | 25.55 | 0.00 | - | 26 | 27 | 0.00% |
| GLD240920C00174000 | 2024-04-19 2:13PM EDT | 174.00 | 51.22 | 45.95 | 46.25 | 0.00 | - | 2 | 12 | 34.84% |
| GLD240920C00175000 | 2024-04-17 11:15AM EDT | 175.00 | 45.37 | 45.00 | 45.25 | -4.38 | -8.80% | 103 | 207 | 34.20% |
| GLD240920C00176000 | 2024-04-12 11:12AM EDT | 176.00 | 51.60 | 44.00 | 44.30 | 0.00 | - | 10 | 12 | 33.74% |
| GLD240920C00177000 | 2023-10-30 12:59PM EDT | 177.00 | 20.04 | 21.50 | 22.15 | 0.00 | - | 5 | 51 | 0.00% |
| GLD240920C00178000 | 2024-04-12 10:43AM EDT | 178.00 | 49.70 | 42.10 | 42.35 | 0.00 | - | 1 | 25 | 32.64% |
| GLD240920C00179000 | 2024-02-14 10:52AM EDT | 179.00 | 13.00 | 25.60 | 26.10 | 0.00 | - | 1 | 7 | 0.00% |
| GLD240920C00180000 | 2024-04-18 10:10AM EDT | 180.00 | 44.68 | 40.15 | 40.45 | 0.00 | - | 1 | 342 | 31.68% |
| GLD240920C00181000 | 2024-04-09 1:37PM EDT | 181.00 | 40.40 | 39.20 | 39.50 | 0.00 | - | 14 | 2,021 | 31.20% |
| GLD240920C00182000 | 2024-02-21 11:26AM EDT | 182.00 | 13.39 | 23.30 | 23.85 | 0.00 | - | 1 | 18 | 0.00% |
| GLD240920C00183000 | 2023-10-17 2:37PM EDT | 183.00 | 11.95 | 13.20 | 13.70 | 0.00 | - | 10 | 54 | 0.00% |
| GLD240920C00184000 | 2024-03-27 11:29AM EDT | 184.00 | 23.72 | 35.70 | 35.80 | 0.00 | - | 4 | 870 | 27.20% |
| GLD240920C00185000 | 2024-04-22 9:46AM EDT | 185.00 | 35.68 | 35.40 | 35.65 | 0.00 | - | 1 | 1,177 | 29.10% |
| GLD240920C00186000 | 2024-04-19 12:20PM EDT | 186.00 | 39.55 | 34.45 | 34.70 | 0.00 | - | 1 | 24 | 28.61% |
| GLD240920C00187000 | 2024-04-03 12:43PM EDT | 187.00 | 30.07 | 33.50 | 33.75 | 0.00 | - | 1 | 251 | 28.11% |
| GLD240920C00188000 | 2024-04-22 10:03AM EDT | 188.00 | 32.60 | 32.55 | 32.80 | 0.00 | - | 10 | 489 | 27.61% |
| GLD240920C00189000 | 2024-04-15 9:54AM EDT | 189.00 | 32.95 | 31.60 | 31.85 | 0.00 | - | 1 | 544 | 27.10% |
| GLD240920C00190000 | 2024-04-25 11:32AM EDT | 190.00 | 30.40 | 30.70 | 30.95 | 0.00 | - | 1 | 712 | 26.72% |
| GLD240920C00191000 | 2024-04-26 3:25PM EDT | 191.00 | 29.55 | 29.75 | 30.00 | -0.35 | -1.17% | 17 | 819 | 26.20% |
| GLD240920C00192000 | 2024-04-25 1:43PM EDT | 192.00 | 28.20 | 28.80 | 29.10 | 0.00 | - | 2 | 3,440 | 25.81% |
| GLD240920C00193000 | 2024-04-12 3:38PM EDT | 193.00 | 28.88 | 27.90 | 28.15 | 0.00 | - | 2 | 792 | 25.28% |
| GLD240920C00194000 | 2024-04-11 9:34AM EDT | 194.00 | 27.85 | 27.00 | 27.25 | 0.00 | - | 1 | 281 | 24.87% |
| GLD240920C00195000 | 2024-04-26 2:51PM EDT | 195.00 | 26.35 | 26.10 | 26.35 | -5.19 | -16.46% | 2 | 9,012 | 24.45% |
| GLD240920C00196000 | 2024-04-19 12:40PM EDT | 196.00 | 30.55 | 25.20 | 25.45 | 0.00 | - | 2 | 125 | 24.02% |
| GLD240920C00197000 | 2024-04-22 10:34AM EDT | 197.00 | 24.70 | 24.30 | 24.55 | 0.00 | - | 2 | 3,877 | 23.59% |
| GLD240920C00198000 | 2024-04-19 12:19PM EDT | 198.00 | 28.35 | 23.45 | 23.70 | 0.00 | - | 1 | 873 | 23.26% |
| GLD240920C00199000 | 2024-04-22 2:29PM EDT | 199.00 | 21.75 | 22.55 | 22.80 | 0.00 | - | 1 | 634 | 22.80% |
| GLD240920C00200000 | 2024-04-26 3:51PM EDT | 200.00 | 21.79 | 21.70 | 21.95 | +0.54 | +2.54% | 21 | 6,477 | 22.45% |
| GLD240920C00205000 | 2024-04-26 11:30AM EDT | 205.00 | 17.22 | 17.65 | 17.85 | -0.08 | -0.46% | 1 | 5,798 | 20.78% |
| GLD240920C00210000 | 2024-04-26 2:50PM EDT | 210.00 | 14.19 | 14.05 | 14.20 | +0.54 | +3.96% | 31 | 23,171 | 19.56% |
| GLD240920C00215000 | 2024-04-26 2:40PM EDT | 215.00 | 11.00 | 10.95 | 11.10 | +0.30 | +2.80% | 30 | 7,475 | 18.80% |
| GLD240920C00220000 | 2024-04-26 3:46PM EDT | 220.00 | 8.44 | 8.45 | 8.60 | +0.14 | +1.69% | 55 | 16,741 | 18.46% |
| GLD240920C00225000 | 2024-04-26 11:51AM EDT | 225.00 | 6.35 | 6.45 | 6.60 | -0.05 | -0.78% | 33 | 10,444 | 18.34% |
| GLD240920C00230000 | 2024-04-26 2:50PM EDT | 230.00 | 5.12 | 5.00 | 5.10 | +0.30 | +6.22% | 1,030 | 22,737 | 18.51% |
| GLD240920C00235000 | 2024-04-26 3:50PM EDT | 235.00 | 3.95 | 3.90 | 4.00 | +0.35 | +9.72% | 112 | 2,520 | 18.89% |
| GLD240920C00240000 | 2024-04-26 4:01PM EDT | 240.00 | 3.15 | 3.05 | 3.15 | +0.12 | +3.96% | 32 | 32,189 | 19.32% |
| GLD240920C00245000 | 2024-04-26 2:18PM EDT | 245.00 | 2.42 | 2.39 | 2.48 | +0.05 | +2.11% | 29 | 1,170 | 19.73% |
| GLD240920C00250000 | 2024-04-26 3:49PM EDT | 250.00 | 1.95 | 1.90 | 1.97 | +0.08 | +4.28% | 15,459 | 10,339 | 20.19% |
| GLD240920C00255000 | 2024-04-26 3:06PM EDT | 255.00 | 1.56 | 1.51 | 1.58 | +0.14 | +9.86% | 168 | 742 | 20.67% |
| GLD240920C00260000 | 2024-04-26 2:26PM EDT | 260.00 | 1.27 | 1.22 | 1.29 | +0.03 | +2.42% | 123 | 370 | 21.22% |
| GLD240920C00265000 | 2024-04-26 3:06PM EDT | 265.00 | 1.03 | 0.99 | 1.05 | 0.00 | - | 14 | 214 | 21.70% |
| GLD240920C00270000 | 2024-04-23 10:11AM EDT | 270.00 | 0.78 | 0.81 | 0.87 | 0.00 | - | 2 | 325 | 22.24% |
| GLD240920C00275000 | 2024-04-25 10:54AM EDT | 275.00 | 0.72 | 0.68 | 0.73 | +0.04 | +5.88% | 2 | 348 | 22.80% |
| GLD240920C00280000 | 2024-04-25 12:10PM EDT | 280.00 | 0.58 | 0.56 | 0.61 | 0.00 | - | 1 | 869 | 23.30% |
| GLD240920C00285000 | 2024-04-22 9:30AM EDT | 285.00 | 0.44 | 0.47 | 0.52 | -0.09 | -16.98% | 2 | 141 | 23.85% |
| GLD240920C00290000 | 2024-04-26 2:32PM EDT | 290.00 | 0.42 | 0.41 | 0.45 | +0.03 | +7.69% | 10 | 406 | 24.44% |
| GLD240920C00295000 | 2024-04-19 2:51PM EDT | 295.00 | 0.67 | 0.34 | 0.39 | 0.00 | - | 2 | 44 | 24.98% |
| GLD240920C00300000 | 2024-04-25 1:53PM EDT | 300.00 | 0.32 | 0.31 | 0.34 | 0.00 | - | 3 | 1,283 | 25.51% |
| GLD240920C00305000 | 2024-04-08 3:53PM EDT | 305.00 | 0.38 | 0.27 | 0.30 | 0.00 | - | 2 | 506 | 26.07% |
| GLD240920C00310000 | 2024-04-22 2:23PM EDT | 310.00 | 0.25 | 0.22 | 0.26 | 0.00 | - | 6 | 501 | 26.54% |
| GLD240920C00315000 | 2024-04-18 2:34PM EDT | 315.00 | 0.37 | 0.21 | 0.24 | 0.00 | - | 7 | 157 | 27.20% |
| GLD240920C00320000 | 2024-04-12 10:22AM EDT | 320.00 | 0.80 | 0.18 | 0.21 | 0.00 | - | 560 | 577 | 27.64% |
| GLD240920C00325000 | 2024-04-15 3:32PM EDT | 325.00 | 0.50 | 0.16 | 0.19 | 0.00 | - | 15 | 58 | 28.17% |
| GLD240920C00330000 | 2024-04-22 9:30AM EDT | 330.00 | 0.18 | 0.16 | 0.18 | 0.00 | - | 200 | 827 | 28.86% |
| GLD240920C00335000 | 2024-03-08 12:35PM EDT | 335.00 | 0.14 | 0.16 | 0.19 | 0.00 | - | 1 | 2 | 29.93% |
| GLD240920C00340000 | 2024-04-12 10:13AM EDT | 340.00 | 0.50 | 0.11 | 0.15 | 0.00 | - | 1 | 49 | 29.88% |
| GLD240920C00345000 | 2023-08-25 2:04PM EDT | 345.00 | 0.27 | 0.17 | 0.21 | 0.00 | - | 1 | 1 | 32.03% |
| GLD240920C00350000 | 2024-04-15 2:45PM EDT | 350.00 | 0.28 | 0.09 | 0.13 | 0.00 | - | 5 | 1,740 | 30.96% |
| GLD240920C00355000 | 2024-04-05 10:50AM EDT | 355.00 | 0.13 | 0.09 | 0.12 | 0.00 | - | 1 | 1 | 31.45% |
| GLD240920C00360000 | 2024-02-23 4:11PM EDT | 360.00 | 0.03 | 0.02 | 0.05 | 0.00 | - | 24 | 24 | 29.30% |
| GLD240920C00365000 | 2023-10-18 10:15AM EDT | 365.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| GLD240920C00370000 | 2024-04-26 11:49AM EDT | 370.00 | 0.08 | 0.07 | 0.10 | -0.11 | -57.89% | 2 | 10 | 33.01% |
| GLD240920C00375000 | 2024-04-24 2:41PM EDT | 375.00 | 0.08 | 0.06 | 0.08 | 0.00 | - | 1 | 29 | 32.91% |
| GLD240920C00380000 | 2024-04-22 10:42AM EDT | 380.00 | 0.10 | 0.06 | 0.08 | 0.00 | - | 1 | 497 | 33.59% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240920P00075000 | 2024-03-19 3:02PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,000 | 1,175 | 50.00% |
| GLD240920P00080000 | 2024-03-21 11:22AM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,000 | 1,202 | 50.00% |
| GLD240920P00082000 | 2024-03-19 3:41PM EDT | 82.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 75 | 75 | 49.22% |
| GLD240920P00083000 | 2023-03-03 11:36AM EDT | 83.00 | 0.59 | 0.00 | 0.39 | 0.00 | - | 1 | 1 | 65.43% |
| GLD240920P00088000 | 2024-01-31 4:58PM EDT | 88.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 3 | 89 | 52.73% |
| GLD240920P00089000 | 2024-01-31 4:53PM EDT | 89.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | - | 82 | 52.15% |
| GLD240920P00090000 | 2024-03-05 12:26PM EDT | 90.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 50 | 44.53% |
| GLD240920P00095000 | 2024-04-08 9:32AM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 5 | 42.19% |
| GLD240920P00100000 | 2024-02-01 11:08AM EDT | 100.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 88 | 89 | 46.48% |
| GLD240920P00105000 | 2023-10-18 9:52AM EDT | 105.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 25.00% |
| GLD240920P00110000 | 2024-04-12 9:44AM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 517 | 34.77% |
| GLD240920P00115000 | 2024-04-05 2:20PM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 133 | 32.81% |
| GLD240920P00120000 | 2024-04-04 9:42AM EDT | 120.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 52 | 53 | 30.47% |
| GLD240920P00125000 | 2024-04-19 3:59PM EDT | 125.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 5 | 28 | 30.47% |
| GLD240920P00130000 | 2024-03-28 9:41AM EDT | 130.00 | 0.04 | 0.01 | 0.02 | 0.00 | - | 2 | 3 | 28.32% |
| GLD240920P00135000 | 2024-04-15 11:08AM EDT | 135.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 10 | 334 | 26.37% |
| GLD240920P00140000 | 2024-04-26 9:31AM EDT | 140.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 55 | 3,559 | 25.49% |
| GLD240920P00145000 | 2024-04-10 10:03AM EDT | 145.00 | 0.04 | 0.02 | 0.03 | 0.00 | - | 33 | 36 | 23.63% |
| GLD240920P00147000 | 2024-04-12 10:21AM EDT | 147.00 | 0.05 | 0.03 | 0.04 | 0.00 | - | 28 | 28 | 23.63% |
| GLD240920P00148000 | 2024-01-02 4:09PM EDT | 148.00 | 0.27 | 0.10 | 0.14 | 0.00 | - | 150 | 152 | 27.00% |
| GLD240920P00149000 | 2023-11-14 10:34AM EDT | 149.00 | 0.50 | 0.28 | 0.34 | 0.00 | - | 6 | 7 | 30.35% |
| GLD240920P00150000 | 2024-04-25 9:42AM EDT | 150.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 50 | 3,673 | 22.46% |
| GLD240920P00151000 | 2023-10-26 10:11AM EDT | 151.00 | 0.69 | 0.38 | 0.44 | 0.00 | - | 1 | 0 | 30.71% |
| GLD240920P00152000 | 2023-07-21 10:11AM EDT | 152.00 | 1.08 | 1.23 | 1.40 | 0.00 | - | 45 | 45 | 38.21% |
| GLD240920P00154000 | 2024-02-29 11:49AM EDT | 154.00 | 0.11 | 0.05 | 0.08 | 0.00 | - | - | 1 | 22.75% |
| GLD240920P00155000 | 2024-03-06 2:29PM EDT | 155.00 | 0.11 | 0.05 | 0.07 | 0.00 | - | 1 | 1,958 | 21.97% |
| GLD240920P00156000 | 2023-10-26 12:08PM EDT | 156.00 | 0.95 | 0.56 | 0.62 | 0.00 | - | 3 | 0 | 30.18% |
| GLD240920P00157000 | 2023-10-27 3:24PM EDT | 157.00 | 0.99 | 0.57 | 0.71 | 0.00 | - | 12 | 12 | 30.49% |
| GLD240920P00158000 | 2023-12-18 1:48PM EDT | 158.00 | 0.61 | 0.36 | 0.44 | 0.00 | - | 218 | 225 | 27.39% |
| GLD240920P00160000 | 2024-01-19 3:38PM EDT | 160.00 | 0.43 | 0.27 | 0.30 | 0.00 | - | 1 | 1,093 | 24.76% |
| GLD240920P00161000 | 2024-03-06 2:29PM EDT | 161.00 | 0.17 | 0.07 | 0.09 | 0.00 | - | 1 | 31 | 20.41% |
| GLD240920P00162000 | 2024-04-01 9:48AM EDT | 162.00 | 0.09 | 0.05 | 0.07 | 0.00 | - | 3 | 3,191 | 19.39% |
| GLD240920P00163000 | 2024-01-22 4:57PM EDT | 163.00 | 0.56 | 0.31 | 0.34 | 0.00 | - | 1 | 24 | 23.95% |
| GLD240920P00164000 | 2024-04-01 9:30AM EDT | 164.00 | 0.11 | 0.06 | 0.08 | 0.00 | - | 1 | 22 | 18.95% |
| GLD240920P00165000 | 2024-03-27 10:05AM EDT | 165.00 | 0.12 | 0.06 | 0.07 | 0.00 | - | 3 | 55 | 18.26% |
| GLD240920P00166000 | 2024-03-22 12:23PM EDT | 166.00 | 0.17 | 0.08 | 0.11 | 0.00 | - | 3 | 336 | 19.02% |
| GLD240920P00167000 | 2024-02-01 1:09PM EDT | 167.00 | 0.57 | 0.19 | 0.40 | 0.00 | - | 1 | 6 | 22.86% |
| GLD240920P00168000 | 2024-04-05 10:02AM EDT | 168.00 | 0.14 | 0.07 | 0.09 | 0.00 | - | 1 | 347 | 17.77% |
| GLD240920P00169000 | 2024-04-17 12:23PM EDT | 169.00 | 0.12 | 0.08 | 0.10 | 0.00 | - | 1,500 | 1,508 | 17.68% |
| GLD240920P00170000 | 2024-04-16 9:47AM EDT | 170.00 | 0.16 | 0.08 | 0.10 | 0.00 | - | 100 | 6,486 | 17.29% |
| GLD240920P00171000 | 2024-03-08 11:10AM EDT | 171.00 | 0.31 | 0.11 | 0.15 | 0.00 | - | 200 | 5,308 | 17.92% |
| GLD240920P00172000 | 2024-03-04 1:28PM EDT | 172.00 | 0.43 | 0.17 | 0.19 | 0.00 | - | 4 | 4,293 | 18.19% |
| GLD240920P00173000 | 2024-04-02 10:24AM EDT | 173.00 | 0.19 | 0.10 | 0.12 | 0.00 | - | 1 | 871 | 16.60% |
| GLD240920P00174000 | 2024-03-19 1:49PM EDT | 174.00 | 0.31 | 0.14 | 0.17 | 0.00 | - | 6 | 690 | 17.09% |
| GLD240920P00175000 | 2024-04-05 3:00PM EDT | 175.00 | 0.16 | 0.11 | 0.14 | 0.00 | - | 1 | 206 | 16.24% |
| GLD240920P00176000 | 2024-04-10 10:23AM EDT | 176.00 | 0.21 | 0.12 | 0.15 | 0.00 | - | 3 | 103 | 16.02% |
| GLD240920P00177000 | 2024-04-24 1:08PM EDT | 177.00 | 0.18 | 0.13 | 0.17 | 0.00 | - | 1 | 473 | 15.94% |
| GLD240920P00178000 | 2024-04-22 4:03PM EDT | 178.00 | 0.24 | 0.14 | 0.17 | 0.00 | - | 1 | 175 | 15.58% |
| GLD240920P00179000 | 2024-04-23 2:02PM EDT | 179.00 | 0.23 | 0.16 | 0.19 | 0.00 | - | 1 | 268 | 15.45% |
| GLD240920P00180000 | 2024-04-26 12:04PM EDT | 180.00 | 0.19 | 0.17 | 0.19 | -0.07 | -26.92% | 6 | 6,054 | 15.09% |
| GLD240920P00181000 | 2024-04-05 12:09PM EDT | 181.00 | 0.29 | 0.19 | 0.22 | 0.00 | - | 3 | 1,508 | 15.06% |
| GLD240920P00182000 | 2024-04-19 10:33AM EDT | 182.00 | 0.26 | 0.20 | 0.23 | 0.00 | - | 2 | 1,592 | 14.77% |
| GLD240920P00183000 | 2024-04-08 1:46PM EDT | 183.00 | 0.33 | 0.22 | 0.27 | 0.00 | - | 1 | 81 | 14.81% |
| GLD240920P00184000 | 2024-04-26 12:03PM EDT | 184.00 | 0.27 | 0.24 | 0.27 | -0.04 | -12.90% | 2 | 1,461 | 14.41% |
| GLD240920P00185000 | 2024-04-25 2:07PM EDT | 185.00 | 0.33 | 0.28 | 0.31 | 0.00 | - | 1 | 3,351 | 14.38% |
| GLD240920P00186000 | 2024-04-04 12:33PM EDT | 186.00 | 0.49 | 0.30 | 0.35 | 0.00 | - | 1 | 2,453 | 14.31% |
| GLD240920P00187000 | 2024-04-17 3:45PM EDT | 187.00 | 0.44 | 0.33 | 0.37 | 0.00 | - | 68 | 1,813 | 14.04% |
| GLD240920P00188000 | 2024-04-16 9:56AM EDT | 188.00 | 0.55 | 0.37 | 0.42 | 0.00 | - | 4 | 1,251 | 13.99% |
| GLD240920P00189000 | 2024-04-25 11:00AM EDT | 189.00 | 0.50 | 0.41 | 0.46 | 0.00 | - | 3 | 1,331 | 13.84% |
| GLD240920P00190000 | 2024-04-25 2:07PM EDT | 190.00 | 0.54 | 0.45 | 0.49 | 0.00 | - | 1 | 6,759 | 13.60% |
| GLD240920P00191000 | 2024-04-19 12:39PM EDT | 191.00 | 0.55 | 0.51 | 0.54 | +0.04 | +7.84% | 2 | 6,994 | 13.47% |
| GLD240920P00192000 | 2024-04-04 12:25PM EDT | 192.00 | 0.86 | 0.56 | 0.62 | 0.00 | - | 1 | 37 | 13.45% |
| GLD240920P00193000 | 2024-04-19 10:33AM EDT | 193.00 | 0.67 | 0.62 | 0.66 | +0.04 | +6.35% | 2 | 646 | 13.21% |
| GLD240920P00194000 | 2024-04-25 11:00AM EDT | 194.00 | 0.81 | 0.69 | 0.75 | 0.00 | - | 3 | 190 | 13.18% |
| GLD240920P00195000 | 2024-04-26 3:47PM EDT | 195.00 | 0.79 | 0.77 | 0.81 | -0.09 | -10.23% | 82 | 3,846 | 12.99% |
| GLD240920P00196000 | 2024-04-22 10:08AM EDT | 196.00 | 1.08 | 0.85 | 0.92 | 0.00 | - | 4 | 302 | 12.96% |
| GLD240920P00197000 | 2024-04-23 12:46PM EDT | 197.00 | 1.18 | 0.94 | 0.99 | 0.00 | - | 218 | 2,223 | 12.76% |
| GLD240920P00198000 | 2024-04-26 11:55AM EDT | 198.00 | 1.07 | 1.05 | 1.12 | -0.11 | -9.32% | 3 | 180 | 12.74% |
| GLD240920P00199000 | 2024-04-26 11:56AM EDT | 199.00 | 1.19 | 1.16 | 1.24 | -0.10 | -7.75% | 12 | 194 | 12.64% |
| GLD240920P00200000 | 2024-04-26 2:35PM EDT | 200.00 | 1.31 | 1.29 | 1.37 | -0.13 | -9.03% | 21 | 3,824 | 12.54% |
| GLD240920P00205000 | 2024-04-26 3:47PM EDT | 205.00 | 2.20 | 2.16 | 2.23 | -0.19 | -7.95% | 19 | 5,598 | 12.08% |
| GLD240920P00210000 | 2024-04-26 2:20PM EDT | 210.00 | 3.55 | 3.50 | 3.60 | -0.20 | -5.33% | 136 | 7,109 | 11.81% |
| GLD240920P00215000 | 2024-04-26 3:47PM EDT | 215.00 | 5.54 | 5.45 | 5.55 | -0.26 | -4.48% | 43 | 1,243 | 11.59% |
| GLD240920P00220000 | 2024-04-26 1:03PM EDT | 220.00 | 8.35 | 8.00 | 8.20 | -0.33 | -3.80% | 39 | 8,995 | 11.53% |
| GLD240920P00225000 | 2024-04-23 9:31AM EDT | 225.00 | 13.00 | 11.25 | 11.40 | 0.00 | - | 1 | 1,632 | 11.37% |
| GLD240920P00230000 | 2024-04-23 12:39PM EDT | 230.00 | 15.94 | 15.00 | 15.20 | 0.00 | - | 6 | 466 | 11.36% |
| GLD240920P00235000 | 2024-04-17 11:13AM EDT | 235.00 | 15.96 | 19.20 | 19.40 | 0.00 | - | 104 | 104 | 11.28% |
| GLD240920P00240000 | 2024-04-17 11:08AM EDT | 240.00 | 19.95 | 23.70 | 23.90 | 0.00 | - | - | 400 | 11.14% |
| GLD240920P00245000 | 2024-04-19 1:27PM EDT | 245.00 | 23.60 | 28.40 | 28.65 | 0.00 | - | 486 | 9 | 11.22% |
| GLD240920P00250000 | 2023-03-09 2:56PM EDT | 250.00 | 79.40 | 61.90 | 65.05 | 0.00 | - | - | 0 | 76.78% |
| GLD240920P00255000 | 2024-04-16 10:23AM EDT | 255.00 | 36.25 | 38.35 | 38.60 | 0.00 | - | 60 | 0 | 13.60% |
| GLD240920P00260000 | 2024-04-12 11:06AM EDT | 260.00 | 36.15 | 43.30 | 43.60 | 0.00 | - | 31 | 0 | 14.92% |
| GLD240920P00265000 | 2024-04-12 10:57AM EDT | 265.00 | 40.90 | 48.30 | 48.60 | 0.00 | - | 23 | 0 | 16.19% |
| GLD240920P00270000 | 2022-10-19 9:50AM EDT | 270.00 | 117.86 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GLD240920P00275000 | 2023-08-16 11:24AM EDT | 275.00 | 98.34 | 96.15 | 97.00 | 0.00 | - | 2 | 0 | 103.79% |
| GLD240920P00280000 | 2023-04-10 3:53PM EDT | 280.00 | 94.68 | 89.75 | 92.40 | 0.00 | - | - | 0 | 86.70% |
| GLD240920P00285000 | 2022-10-19 10:13AM EDT | 285.00 | 132.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GLD240920P00290000 | 2023-04-20 9:52AM EDT | 290.00 | 103.90 | 104.75 | 107.75 | 0.00 | - | 1 | 0 | 100.41% |
| GLD240920P00295000 | 2023-04-20 9:43AM EDT | 295.00 | 109.46 | 109.75 | 112.80 | 0.00 | - | - | 0 | 102.44% |
| GLD240920P00300000 | 2023-04-20 9:52AM EDT | 300.00 | 114.75 | 114.75 | 117.75 | 0.00 | - | 1 | 0 | 104.31% |
| GLD240920P00305000 | 2023-04-20 9:42AM EDT | 305.00 | 119.08 | 119.75 | 122.75 | 0.00 | - | - | 0 | 106.18% |
