Deutsche Märkte schließen in 5 Stunden 24 Minuten
DAX
17.919,93 -12,24 (-0,07%) Euro Stoxx 50
4.894,96 -26,26 (-0,53%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Gold
2.311,90 +0,90 (+0,04%) EUR/USD
1,0703 -0,0015 (-0,14%) Bitcoin EUR
53.885,16 +640,34 (+1,20%)
SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür31. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD241231C00150000 | 2024-04-23 2:31PM EDT | 150.00 | 70.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLD241231C00155000 | 2024-01-11 12:47PM EDT | 155.00 | 39.12 | 38.65 | 39.95 | 0.00 | - | 2 | 1 | 0.00% |
| GLD241231C00160000 | 2024-01-24 10:57AM EDT | 160.00 | 35.00 | 34.70 | 36.30 | 0.00 | - | 5 | 7 | 0.00% |
| GLD241231C00165000 | 2024-04-26 10:59AM EDT | 165.00 | 56.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLD241231C00170000 | 2024-03-01 12:14PM EDT | 170.00 | 29.35 | 41.70 | 42.50 | 0.00 | - | 1 | 0 | 0.00% |
| GLD241231C00176000 | 2024-02-15 11:27AM EDT | 176.00 | 19.40 | 30.70 | 31.60 | 0.00 | - | 16 | 4 | 0.00% |
| GLD241231C00180000 | 2024-04-29 11:23AM EDT | 180.00 | 42.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLD241231C00184000 | 2024-03-20 3:19PM EDT | 184.00 | 26.20 | 43.70 | 43.90 | 0.00 | - | 1 | 1 | 40.90% |
| GLD241231C00185000 | 2024-04-25 11:55AM EDT | 185.00 | 37.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GLD241231C00186000 | 2024-02-12 12:17PM EDT | 186.00 | 13.00 | 24.05 | 24.25 | 0.00 | - | 1 | 0 | 0.00% |
| GLD241231C00187000 | 2024-04-04 3:36PM EDT | 187.00 | 32.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GLD241231C00188000 | 2024-02-22 10:33AM EDT | 188.00 | 12.25 | 20.95 | 21.50 | 0.00 | - | 4 | 5 | 0.00% |
| GLD241231C00189000 | 2024-04-19 2:47PM EDT | 189.00 | 39.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLD241231C00190000 | 2024-04-22 10:28AM EDT | 190.00 | 34.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLD241231C00191000 | 2024-04-02 10:12AM EDT | 191.00 | 27.53 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GLD241231C00192000 | 2024-01-31 4:51PM EDT | 192.00 | 11.72 | 12.40 | 14.20 | 0.00 | - | - | 1 | 0.00% |
| GLD241231C00193000 | 2024-04-12 12:37PM EDT | 193.00 | 35.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GLD241231C00194000 | 2024-03-07 3:28PM EDT | 194.00 | 17.32 | 28.90 | 29.90 | 0.00 | - | 1 | 3 | 27.63% |
| GLD241231C00195000 | 2024-04-12 9:58AM EDT | 195.00 | 35.76 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GLD241231C00196000 | 2024-04-17 9:45AM EDT | 196.00 | 33.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLD241231C00197000 | 2024-04-10 10:19AM EDT | 197.00 | 29.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GLD241231C00198000 | 2024-04-15 2:27PM EDT | 198.00 | 30.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLD241231C00199000 | 2024-04-30 1:38PM EDT | 199.00 | 22.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLD241231C00200000 | 2024-05-01 2:28PM EDT | 200.00 | 22.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GLD241231C00205000 | 2024-04-23 3:30PM EDT | 205.00 | 20.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GLD241231C00210000 | 2024-05-01 9:51AM EDT | 210.00 | 15.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLD241231C00215000 | 2024-05-01 2:30PM EDT | 215.00 | 13.04 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.20% |
| GLD241231C00220000 | 2024-05-01 9:39AM EDT | 220.00 | 10.16 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| GLD241231C00225000 | 2024-05-01 3:06PM EDT | 225.00 | 9.11 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| GLD241231C00230000 | 2024-05-01 10:01AM EDT | 230.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| GLD241231C00235000 | 2024-04-30 9:30AM EDT | 235.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| GLD241231C00240000 | 2024-05-01 3:25PM EDT | 240.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| GLD241231C00245000 | 2024-04-29 11:56AM EDT | 245.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GLD241231C00250000 | 2024-05-01 3:03PM EDT | 250.00 | 3.64 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| GLD241231C00255000 | 2024-05-01 11:25AM EDT | 255.00 | 2.83 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| GLD241231C00260000 | 2024-04-30 10:57AM EDT | 260.00 | 2.24 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| GLD241231C00265000 | 2024-04-30 11:25AM EDT | 265.00 | 1.94 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 6.25% |
| GLD241231C00270000 | 2024-05-01 1:04PM EDT | 270.00 | 1.71 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| GLD241231C00275000 | 2024-05-01 3:03PM EDT | 275.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| GLD241231C00280000 | 2024-05-01 9:33AM EDT | 280.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
Putsfür31. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD241231P00155000 | 2024-03-28 12:33PM EDT | 155.00 | 0.14 | 0.08 | 0.11 | 0.00 | - | 1 | 8 | 17.48% |
| GLD241231P00160000 | 2024-03-01 1:40PM EDT | 160.00 | 0.38 | 0.15 | 0.21 | 0.00 | - | 3 | 40 | 17.51% |
| GLD241231P00165000 | 2024-02-29 3:34PM EDT | 165.00 | 0.60 | 0.22 | 0.29 | 0.00 | - | 1 | 7 | 16.75% |
| GLD241231P00170000 | 2024-03-14 10:09AM EDT | 170.00 | 0.53 | 0.31 | 0.47 | 0.00 | - | 1 | 280 | 16.50% |
| GLD241231P00174000 | 2024-03-06 11:19AM EDT | 174.00 | 0.93 | 0.33 | 0.38 | 0.00 | - | 1 | 1 | 14.49% |
| GLD241231P00175000 | 2024-04-03 11:00AM EDT | 175.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GLD241231P00176000 | 2024-04-02 9:30AM EDT | 176.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GLD241231P00177000 | 2024-04-08 2:01PM EDT | 177.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| GLD241231P00179000 | 2024-04-02 9:30AM EDT | 179.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GLD241231P00180000 | 2024-04-25 3:59PM EDT | 180.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GLD241231P00181000 | 2024-04-10 12:49PM EDT | 181.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GLD241231P00182000 | 2024-04-03 1:06PM EDT | 182.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| GLD241231P00183000 | 2024-04-11 11:38AM EDT | 183.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GLD241231P00184000 | 2024-04-04 10:31AM EDT | 184.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GLD241231P00185000 | 2024-04-30 11:00AM EDT | 185.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GLD241231P00186000 | 2024-03-20 3:37PM EDT | 186.00 | 1.59 | 0.76 | 0.82 | 0.00 | - | 1 | 68 | 12.54% |
| GLD241231P00187000 | 2024-04-23 3:10PM EDT | 187.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| GLD241231P00188000 | 2024-04-30 9:30AM EDT | 188.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| GLD241231P00189000 | 2024-04-19 10:44AM EDT | 189.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GLD241231P00190000 | 2024-05-01 10:08AM EDT | 190.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GLD241231P00191000 | 2024-04-29 4:08PM EDT | 191.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 3.13% |
| GLD241231P00192000 | 2024-04-16 1:44PM EDT | 192.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 3.13% |
| GLD241231P00193000 | 2024-04-08 9:51AM EDT | 193.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GLD241231P00194000 | 2024-04-12 2:19PM EDT | 194.00 | 2.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GLD241231P00195000 | 2024-04-12 2:19PM EDT | 195.00 | 2.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GLD241231P00196000 | 2024-04-04 10:19AM EDT | 196.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GLD241231P00197000 | 2024-04-19 2:42PM EDT | 197.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 3.13% |
| GLD241231P00198000 | 2024-04-01 2:10PM EDT | 198.00 | 3.15 | 2.03 | 2.10 | 0.00 | - | 2 | 3 | 11.17% |
| GLD241231P00199000 | 2024-04-03 1:05PM EDT | 199.00 | 2.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| GLD241231P00200000 | 2024-05-01 2:08PM EDT | 200.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 1.56% |
| GLD241231P00205000 | 2024-04-29 1:41PM EDT | 205.00 | 3.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| GLD241231P00210000 | 2024-04-29 1:41PM EDT | 210.00 | 4.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| GLD241231P00215000 | 2024-04-30 11:14AM EDT | 215.00 | 8.41 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| GLD241231P00220000 | 2024-05-01 9:30AM EDT | 220.00 | 11.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLD241231P00225000 | 2024-04-30 2:56PM EDT | 225.00 | 15.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GLD241231P00240000 | 2024-04-26 1:25PM EDT | 240.00 | 24.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLD241231P00255000 | 2024-04-17 10:20AM EDT | 255.00 | 34.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
