Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
38.022,03 +206,11 (+0,55%) Gold
2.328,10 +25,20 (+1,09%) EUR/USD
1,0704 +0,0032 (+0,30%) Bitcoin EUR
53.819,66 -2.309,42 (-4,11%)
SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:48PM EDT. Markt geöffnet.
Callsfür30. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240930C00125000 | 2024-01-18 4:35PM EDT | 125.00 | 66.25 | 64.75 | 65.50 | 0.00 | - | 4 | 2 | 0.00% |
| GLD240930C00130000 | 2024-01-18 3:07PM EDT | 130.00 | 61.23 | 59.95 | 60.70 | 0.00 | - | 2 | 1 | 0.00% |
| GLD240930C00145000 | 2023-12-29 1:28PM EDT | 145.00 | 51.56 | 47.45 | 48.40 | 0.00 | - | 1 | 1 | 0.00% |
| GLD240930C00150000 | 2024-03-01 4:55PM EDT | 150.00 | 47.45 | 59.15 | 59.50 | 0.00 | - | 2 | 48 | 0.00% |
| GLD240930C00155000 | 2024-02-29 10:40AM EDT | 155.00 | 39.00 | 54.25 | 54.65 | 0.00 | - | 1 | 1 | 0.00% |
| GLD240930C00160000 | 2024-02-07 10:58AM EDT | 160.00 | 34.37 | 45.80 | 46.50 | 0.00 | - | - | 1 | 0.00% |
| GLD240930C00164000 | 2024-04-26 10:59AM EDT | 164.00 | 55.47 | 54.05 | 54.45 | 0.00 | - | 1 | 0 | 41.33% |
| GLD240930C00167000 | 2023-10-16 3:27PM EDT | 167.00 | 21.75 | 21.20 | 23.90 | 0.00 | - | 1 | 1 | 0.00% |
| GLD240930C00169000 | 2023-12-04 10:30AM EDT | 169.00 | 28.35 | 26.60 | 26.95 | 0.00 | - | 1 | 2 | 0.00% |
| GLD240930C00170000 | 2024-04-19 2:12PM EDT | 170.00 | 55.30 | 48.35 | 48.70 | 0.00 | - | 1 | 18 | 38.19% |
| GLD240930C00171000 | 2024-04-03 12:14PM EDT | 171.00 | 44.66 | 47.20 | 47.55 | 0.00 | - | 3 | 5 | 37.06% |
| GLD240930C00173000 | 2023-12-22 2:27PM EDT | 173.00 | 25.42 | 20.25 | 20.95 | 0.00 | - | 4 | 4 | 0.00% |
| GLD240930C00175000 | 2024-03-08 3:12PM EDT | 175.00 | 31.08 | 44.10 | 44.55 | 0.00 | - | 1 | 2 | 37.40% |
| GLD240930C00176000 | 2024-01-11 12:24PM EDT | 176.00 | 19.10 | 18.25 | 18.45 | 0.00 | - | 1 | 1 | 0.00% |
| GLD240930C00177000 | 2023-10-10 11:55AM EDT | 177.00 | 11.50 | 16.40 | 17.45 | 0.00 | - | 48 | 48 | 0.00% |
| GLD240930C00178000 | 2023-12-07 10:55AM EDT | 178.00 | 19.65 | 19.80 | 20.45 | 0.00 | - | 1 | 26 | 0.00% |
| GLD240930C00180000 | 2024-04-09 9:52AM EDT | 180.00 | 42.40 | 38.55 | 38.85 | 0.00 | - | 11 | 47 | 32.09% |
| GLD240930C00181000 | 2024-03-27 1:32PM EDT | 181.00 | 26.85 | 39.40 | 39.70 | 0.00 | - | 2 | 2 | 36.37% |
| GLD240930C00182000 | 2024-04-12 10:56AM EDT | 182.00 | 46.90 | 36.70 | 36.85 | 0.00 | - | 1 | 4 | 30.79% |
| GLD240930C00183000 | 2024-03-12 9:43AM EDT | 183.00 | 22.75 | 37.80 | 37.95 | 0.00 | - | 2 | 10 | 35.59% |
| GLD240930C00184000 | 2024-01-31 12:29PM EDT | 184.00 | 14.68 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| GLD240930C00185000 | 2024-04-15 3:17PM EDT | 185.00 | 40.15 | 33.90 | 34.10 | 0.00 | - | 10 | 23 | 29.51% |
| GLD240930C00186000 | 2024-03-26 10:26AM EDT | 186.00 | 21.58 | 34.15 | 34.40 | 0.00 | - | 1 | 11 | 32.12% |
| GLD240930C00187000 | 2024-04-03 3:53PM EDT | 187.00 | 30.59 | 31.95 | 32.05 | 0.00 | - | 1 | 48 | 28.06% |
| GLD240930C00188000 | 2024-04-25 3:59PM EDT | 188.00 | 32.35 | 31.10 | 31.25 | 0.00 | - | 2 | 198 | 27.91% |
| GLD240930C00189000 | 2024-02-16 1:21PM EDT | 189.00 | 8.45 | 17.15 | 17.60 | 0.00 | - | 1 | 65 | 0.00% |
| GLD240930C00190000 | 2024-05-01 1:15PM EDT | 190.00 | 27.73 | 29.05 | 29.20 | -8.37 | -23.19% | 1 | 125 | 26.46% |
| GLD240930C00191000 | 2024-04-19 11:32AM EDT | 191.00 | 35.10 | 28.30 | 28.40 | 0.00 | - | 1 | 117 | 26.28% |
| GLD240930C00192000 | 2024-04-12 9:30AM EDT | 192.00 | 34.80 | 27.40 | 27.55 | 0.00 | - | 1 | 97 | 25.97% |
| GLD240930C00195000 | 2024-05-01 1:16PM EDT | 195.00 | 23.24 | 24.55 | 24.70 | -1.91 | -7.59% | 6 | 222 | 24.28% |
| GLD240930C00200000 | 2024-04-30 3:56PM EDT | 200.00 | 18.10 | 20.30 | 20.45 | 0.00 | - | 3 | 281 | 22.41% |
| GLD240930C00205000 | 2024-04-30 10:51AM EDT | 205.00 | 15.06 | 16.30 | 16.45 | 0.00 | - | 2 | 995 | 20.70% |
| GLD240930C00210000 | 2024-05-01 11:30AM EDT | 210.00 | 12.25 | 12.75 | 12.95 | +1.00 | +8.89% | 6 | 2,520 | 19.48% |
| GLD240930C00215000 | 2024-05-01 3:13PM EDT | 215.00 | 10.05 | 9.90 | 10.05 | +1.60 | +18.93% | 24 | 1,680 | 18.77% |
| GLD240930C00220000 | 2024-05-01 3:28PM EDT | 220.00 | 7.65 | 7.55 | 7.65 | +1.10 | +16.79% | 176 | 794 | 18.29% |
| GLD240930C00225000 | 2024-05-01 2:48PM EDT | 225.00 | 6.00 | 5.75 | 5.85 | +1.10 | +22.45% | 224 | 1,039 | 18.23% |
| GLD240930C00230000 | 2024-05-01 2:36PM EDT | 230.00 | 4.15 | 4.40 | 4.50 | +0.45 | +12.16% | 5 | 1,491 | 18.40% |
| GLD240930C00235000 | 2024-05-01 3:13PM EDT | 235.00 | 3.45 | 3.35 | 3.45 | +0.59 | +20.63% | 23 | 1,177 | 18.62% |
| GLD240930C00240000 | 2024-05-01 3:11PM EDT | 240.00 | 2.62 | 2.64 | 2.70 | +0.29 | +12.45% | 119 | 550 | 19.02% |
| GLD240930C00245000 | 2024-05-01 2:51PM EDT | 245.00 | 2.21 | 2.05 | 2.09 | -0.35 | -13.67% | 55 | 543 | 19.35% |
| GLD240930C00250000 | 2024-05-01 3:22PM EDT | 250.00 | 1.59 | 1.62 | 1.66 | +0.20 | +14.39% | 34 | 3,884 | 19.82% |
| GLD240930C00255000 | 2024-05-01 2:47PM EDT | 255.00 | 1.36 | 1.28 | 1.33 | -0.35 | -20.47% | 8 | 508 | 20.31% |
| GLD240930C00260000 | 2024-05-01 2:47PM EDT | 260.00 | 1.10 | 1.05 | 1.08 | +0.19 | +20.88% | 25 | 1,659 | 20.83% |
| GLD240930C00265000 | 2024-05-01 2:44PM EDT | 265.00 | 0.90 | 0.85 | 0.88 | -0.21 | -18.92% | 5 | 348 | 21.31% |
| GLD240930C00270000 | 2024-04-30 12:09PM EDT | 270.00 | 0.61 | 0.70 | 0.73 | 0.00 | - | 192 | 306 | 21.85% |
| GLD240930C00275000 | 2024-04-30 10:46AM EDT | 275.00 | 0.51 | 0.58 | 0.61 | 0.00 | - | 285 | 634 | 22.39% |
| GLD240930C00280000 | 2024-05-01 3:26PM EDT | 280.00 | 0.49 | 0.48 | 0.50 | +0.06 | +13.95% | 25 | 476 | 22.80% |
Putsfür30. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240930P00125000 | 2024-04-19 3:59PM EDT | 125.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 5 | 40 | 29.30% |
| GLD240930P00130000 | 2024-04-12 12:53PM EDT | 130.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 20 | 20 | 27.34% |
| GLD240930P00140000 | 2024-04-26 9:31AM EDT | 140.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 55 | 555 | 24.41% |
| GLD240930P00145000 | 2023-10-12 10:43AM EDT | 145.00 | 0.72 | 0.43 | 0.48 | 0.00 | - | - | 6 | 32.79% |
| GLD240930P00152000 | 2024-03-21 10:36AM EDT | 152.00 | 0.07 | 0.05 | 0.07 | 0.00 | - | - | 10 | 22.07% |
| GLD240930P00153000 | 2024-04-16 3:38PM EDT | 153.00 | 0.06 | 0.03 | 0.05 | 0.00 | - | 1 | 12 | 20.90% |
| GLD240930P00155000 | 2023-10-06 2:45PM EDT | 155.00 | 2.06 | 0.73 | 0.78 | 0.00 | - | 1 | 1 | 30.69% |
| GLD240930P00156000 | 2024-01-08 10:40AM EDT | 156.00 | 0.49 | 0.20 | 0.24 | 0.00 | - | 198 | 198 | 24.41% |
| GLD240930P00157000 | 2024-01-08 10:40AM EDT | 157.00 | 0.53 | 0.22 | 0.26 | 0.00 | - | - | 193 | 24.32% |
| GLD240930P00160000 | 2023-12-11 2:02PM EDT | 160.00 | 1.10 | 0.46 | 0.52 | 0.00 | - | 1 | 200 | 25.99% |
| GLD240930P00162000 | 2024-03-21 10:36AM EDT | 162.00 | 0.12 | 0.07 | 0.10 | 0.00 | - | 10 | 661 | 19.24% |
| GLD240930P00163000 | 2024-04-09 12:57PM EDT | 163.00 | 0.12 | 0.05 | 0.07 | 0.00 | - | 8 | 350 | 18.02% |
| GLD240930P00165000 | 2024-02-26 11:16AM EDT | 165.00 | 0.40 | 0.11 | 0.14 | 0.00 | - | 319 | 992 | 18.99% |
| GLD240930P00166000 | 2024-03-22 12:21PM EDT | 166.00 | 0.18 | 0.09 | 0.12 | 0.00 | - | 1 | 573 | 18.21% |
| GLD240930P00167000 | 2024-03-25 12:13PM EDT | 167.00 | 0.16 | 0.08 | 0.11 | 0.00 | - | 3 | 355 | 17.63% |
| GLD240930P00168000 | 2024-02-28 11:08AM EDT | 168.00 | 0.44 | 0.13 | 0.17 | 0.00 | - | 2 | 17 | 18.38% |
| GLD240930P00169000 | 2024-04-30 12:27PM EDT | 169.00 | 0.08 | 0.07 | 0.09 | 0.00 | - | 2 | 418 | 16.41% |
| GLD240930P00170000 | 2024-04-09 11:43AM EDT | 170.00 | 0.15 | 0.08 | 0.10 | 0.00 | - | 5 | 188 | 16.31% |
| GLD240930P00171000 | 2024-04-09 11:44AM EDT | 171.00 | 0.17 | 0.09 | 0.10 | 0.00 | - | 3 | 147 | 15.92% |
| GLD240930P00172000 | 2024-04-02 12:51PM EDT | 172.00 | 0.19 | 0.09 | 0.11 | 0.00 | - | 2 | 163 | 15.77% |
| GLD240930P00173000 | 2024-03-11 9:58AM EDT | 173.00 | 0.37 | 0.16 | 0.19 | 0.00 | - | 44 | 157 | 16.75% |
| GLD240930P00174000 | 2024-02-27 2:31PM EDT | 174.00 | 0.84 | 0.21 | 0.25 | 0.00 | - | 8 | 25 | 17.12% |
| GLD240930P00175000 | 2024-02-21 4:54PM EDT | 175.00 | 1.26 | 0.33 | 0.38 | 0.00 | - | 2 | 4 | 18.04% |
| GLD240930P00176000 | 2024-04-09 11:43AM EDT | 176.00 | 0.22 | 0.12 | 0.14 | 0.00 | - | 2 | 21 | 14.84% |
| GLD240930P00177000 | 2024-04-30 11:40AM EDT | 177.00 | 0.18 | 0.13 | 0.16 | 0.00 | - | 5 | 36 | 14.80% |
| GLD240930P00178000 | 2024-04-25 11:47AM EDT | 178.00 | 0.20 | 0.15 | 0.17 | 0.00 | - | 51 | 232 | 14.55% |
| GLD240930P00179000 | 2024-04-30 12:27PM EDT | 179.00 | 0.21 | 0.16 | 0.18 | 0.00 | - | 2 | 43 | 14.31% |
| GLD240930P00180000 | 2024-04-30 10:31AM EDT | 180.00 | 0.23 | 0.17 | 0.20 | 0.00 | - | 294 | 569 | 14.19% |
| GLD240930P00181000 | 2024-04-30 11:38AM EDT | 181.00 | 0.26 | 0.19 | 0.22 | 0.00 | - | 3 | 18 | 14.04% |
| GLD240930P00182000 | 2024-04-24 12:23PM EDT | 182.00 | 0.29 | 0.21 | 0.24 | 0.00 | - | 22 | 170 | 13.86% |
| GLD240930P00183000 | 2024-04-30 10:04AM EDT | 183.00 | 0.29 | 0.23 | 0.26 | 0.00 | - | 149 | 431 | 13.67% |
| GLD240930P00184000 | 2024-04-30 10:04AM EDT | 184.00 | 0.32 | 0.26 | 0.29 | 0.00 | - | 149 | 224 | 13.55% |
| GLD240930P00185000 | 2024-04-29 9:51AM EDT | 185.00 | 0.32 | 0.29 | 0.31 | 0.00 | - | 97 | 152 | 13.32% |
| GLD240930P00186000 | 2024-04-30 10:04AM EDT | 186.00 | 0.39 | 0.32 | 0.35 | 0.00 | - | 149 | 224 | 13.23% |
| GLD240930P00187000 | 2024-05-01 1:15PM EDT | 187.00 | 0.44 | 0.36 | 0.38 | -0.01 | -2.22% | 1 | 290 | 13.04% |
| GLD240930P00188000 | 2024-05-01 1:29PM EDT | 188.00 | 0.50 | 0.40 | 0.42 | -0.03 | -5.66% | 3 | 870 | 12.89% |
| GLD240930P00189000 | 2024-04-30 10:09AM EDT | 189.00 | 0.56 | 0.44 | 0.47 | 0.00 | - | 251 | 289 | 12.79% |
| GLD240930P00190000 | 2024-04-30 3:10PM EDT | 190.00 | 0.64 | 0.49 | 0.52 | 0.00 | - | 65 | 713 | 12.66% |
| GLD240930P00191000 | 2024-04-24 12:28PM EDT | 191.00 | 0.67 | 0.54 | 0.57 | 0.00 | - | 84 | 241 | 12.49% |
| GLD240930P00192000 | 2024-05-01 10:05AM EDT | 192.00 | 0.72 | 0.60 | 0.64 | -0.08 | -10.00% | 10 | 281 | 12.40% |
| GLD240930P00195000 | 2024-04-24 9:47AM EDT | 195.00 | 1.05 | 0.83 | 0.87 | 0.00 | - | 11 | 923 | 12.02% |
| GLD240930P00200000 | 2024-05-01 2:45PM EDT | 200.00 | 1.47 | 1.44 | 1.49 | -0.39 | -20.97% | 65 | 678 | 11.55% |
| GLD240930P00205000 | 2024-05-01 2:44PM EDT | 205.00 | 2.48 | 2.41 | 2.47 | -0.62 | -20.00% | 84 | 1,313 | 11.10% |
| GLD240930P00210000 | 2024-05-01 2:43PM EDT | 210.00 | 3.95 | 3.95 | 4.00 | -1.00 | -20.20% | 2 | 1,881 | 10.77% |
| GLD240930P00215000 | 2024-05-01 1:31PM EDT | 215.00 | 7.15 | 6.00 | 6.15 | -0.06 | -0.83% | 245 | 965 | 10.44% |
| GLD240930P00220000 | 2024-05-01 2:15PM EDT | 220.00 | 9.80 | 8.75 | 8.90 | -0.60 | -5.77% | 16 | 859 | 9.96% |
| GLD240930P00225000 | 2024-05-01 2:34PM EDT | 225.00 | 12.35 | 12.25 | 12.30 | -1.95 | -13.64% | 20 | 128 | 9.38% |
| GLD240930P00230000 | 2024-04-17 3:33PM EDT | 230.00 | 13.35 | 16.05 | 16.35 | 0.00 | - | 43 | 82 | 8.77% |
| GLD240930P00235000 | 2024-04-16 3:55PM EDT | 235.00 | 16.35 | 20.40 | 20.55 | 0.00 | - | 57 | 89 | 0.00% |
| GLD240930P00240000 | 2024-04-30 4:00PM EDT | 240.00 | 27.90 | 25.05 | 25.20 | 0.00 | - | 2 | 25 | 0.00% |
| GLD240930P00245000 | 2024-04-29 2:24PM EDT | 245.00 | 28.30 | 30.00 | 30.25 | 0.00 | - | 85 | 85 | 0.00% |
| GLD240930P00250000 | 2024-04-19 9:41AM EDT | 250.00 | 29.58 | 34.95 | 35.25 | 0.00 | - | 5 | 0 | 0.00% |
| GLD240930P00255000 | 2024-04-22 3:18PM EDT | 255.00 | 39.45 | 40.05 | 40.35 | 0.00 | - | 150 | 0 | 0.00% |
| GLD240930P00265000 | 2024-04-12 10:27AM EDT | 265.00 | 41.75 | 49.90 | 50.25 | 0.00 | - | 25 | 0 | 0.00% |
