Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
37.935,36 +119,44 (+0,32%) Gold
2.318,30 +15,40 (+0,67%) EUR/USD
1,0685 +0,0013 (+0,12%) Bitcoin EUR
53.250,36 -3.541,42 (-6,24%)
SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:50AM EDT. Markt geöffnet.
Callsfür31. März 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD250331C00145000 | 2024-04-15 12:46PM EDT | 145.00 | 80.00 | 74.50 | 75.45 | 0.00 | - | 5 | 6 | 43.68% |
| GLD250331C00150000 | 2024-04-03 3:11PM EDT | 150.00 | 69.75 | 69.75 | 70.55 | 0.00 | - | 4 | 4 | 41.17% |
| GLD250331C00160000 | 2024-04-12 2:28PM EDT | 160.00 | 66.45 | 60.45 | 61.15 | 0.00 | - | 1 | 1 | 37.11% |
| GLD250331C00175000 | 2024-04-19 10:23AM EDT | 175.00 | 54.60 | 46.80 | 47.10 | 0.00 | - | 1 | 2 | 31.06% |
| GLD250331C00180000 | 2024-05-01 9:48AM EDT | 180.00 | 41.55 | 42.25 | 42.55 | -3.49 | -7.75% | 2 | 17 | 29.22% |
| GLD250331C00181000 | 2024-04-25 1:00PM EDT | 181.00 | 43.30 | 41.40 | 41.70 | 0.00 | - | - | 9 | 28.95% |
| GLD250331C00182000 | 2024-04-12 12:46PM EDT | 182.00 | 46.19 | 40.50 | 40.80 | 0.00 | - | 4 | 4 | 28.59% |
| GLD250331C00185000 | 2024-04-15 3:39PM EDT | 185.00 | 45.10 | 37.85 | 38.10 | 0.00 | - | - | 0 | 27.49% |
| GLD250331C00190000 | 2024-04-30 9:45AM EDT | 190.00 | 33.80 | 33.55 | 33.85 | 0.00 | - | 1 | 14 | 25.97% |
| GLD250331C00194000 | 2024-04-29 3:14PM EDT | 194.00 | 32.67 | 30.30 | 30.55 | 0.00 | - | 15 | 20 | 24.81% |
| GLD250331C00195000 | 2024-04-26 1:34PM EDT | 195.00 | 31.80 | 29.45 | 29.75 | 0.00 | - | 1 | 9 | 24.55% |
| GLD250331C00196000 | 2024-04-30 3:32PM EDT | 196.00 | 27.51 | 28.65 | 28.90 | 0.00 | - | 1 | 6 | 24.20% |
| GLD250331C00197000 | 2024-04-22 9:34AM EDT | 197.00 | 30.15 | 27.85 | 28.10 | 0.00 | - | 1 | 0 | 23.93% |
| GLD250331C00200000 | 2024-04-30 3:27PM EDT | 200.00 | 24.39 | 25.50 | 25.75 | 0.00 | - | 100 | 270 | 23.11% |
| GLD250331C00205000 | 2024-04-30 12:36PM EDT | 205.00 | 20.80 | 22.00 | 22.20 | 0.00 | - | 7 | 209 | 22.10% |
| GLD250331C00210000 | 2024-04-30 3:10PM EDT | 210.00 | 17.59 | 18.75 | 19.00 | 0.00 | - | 9 | 81 | 21.30% |
| GLD250331C00215000 | 2024-04-30 1:54PM EDT | 215.00 | 15.10 | 15.80 | 16.00 | 0.00 | - | 1 | 82 | 20.49% |
| GLD250331C00220000 | 2024-05-01 9:35AM EDT | 220.00 | 12.95 | 13.30 | 13.50 | +0.27 | +2.13% | 5 | 111 | 20.02% |
| GLD250331C00225000 | 2024-05-01 9:34AM EDT | 225.00 | 10.88 | 11.25 | 11.35 | +0.14 | +1.30% | 88 | 217 | 19.69% |
| GLD250331C00230000 | 2024-04-30 12:38PM EDT | 230.00 | 9.06 | 9.50 | 9.65 | 0.00 | - | 6 | 230 | 19.65% |
| GLD250331C00235000 | 2024-04-30 11:34AM EDT | 235.00 | 7.68 | 8.05 | 8.20 | 0.00 | - | 24 | 84 | 19.66% |
| GLD250331C00240000 | 2024-04-30 4:05PM EDT | 240.00 | 6.42 | 6.85 | 7.05 | 0.00 | - | 1 | 115 | 19.84% |
| GLD250331C00245000 | 2024-04-29 12:23PM EDT | 245.00 | 7.09 | 5.85 | 6.00 | 0.00 | - | 1 | 59 | 19.93% |
| GLD250331C00250000 | 2024-04-30 12:48PM EDT | 250.00 | 4.85 | 5.05 | 5.20 | 0.00 | - | 30 | 119 | 20.19% |
| GLD250331C00255000 | 2024-04-30 3:07PM EDT | 255.00 | 4.11 | 4.45 | 4.50 | 0.00 | - | 1 | 53 | 20.42% |
| GLD250331C00260000 | 2024-04-26 11:17AM EDT | 260.00 | 4.47 | 3.90 | 4.00 | 0.00 | - | 107 | 317 | 20.84% |
| GLD250331C00265000 | 2024-04-22 2:43PM EDT | 265.00 | 3.95 | 3.40 | 3.50 | 0.00 | - | 277 | 280 | 21.12% |
| GLD250331C00270000 | 2024-04-12 12:17PM EDT | 270.00 | 5.55 | 3.00 | 3.10 | 0.00 | - | 1 | 3 | 21.45% |
| GLD250331C00275000 | 2024-05-01 10:34AM EDT | 275.00 | 2.64 | 2.68 | 2.75 | -1.79 | -40.41% | 1 | 8 | 21.78% |
| GLD250331C00280000 | 2024-04-26 11:17AM EDT | 280.00 | 2.72 | 2.37 | 2.44 | 0.00 | - | 100 | 660 | 22.09% |
| GLD250331C00285000 | 2024-04-16 10:32AM EDT | 285.00 | 3.57 | 2.11 | 2.19 | 0.00 | - | 1 | 501 | 22.44% |
| GLD250331C00290000 | 2024-04-15 10:41AM EDT | 290.00 | 2.99 | 1.89 | 1.96 | 0.00 | - | 50 | 540 | 22.76% |
| GLD250331C00295000 | 2024-04-29 10:32AM EDT | 295.00 | 2.01 | 1.70 | 1.76 | 0.00 | - | 10 | 711 | 23.07% |
| GLD250331C00300000 | 2024-04-30 10:59AM EDT | 300.00 | 1.40 | 1.53 | 1.59 | 0.00 | - | 1 | 805 | 23.40% |
| GLD250331C00305000 | 2024-04-30 1:46PM EDT | 305.00 | 1.28 | 1.38 | 1.44 | 0.00 | - | 3 | 75 | 23.72% |
Putsfür31. März 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD250331P00150000 | 2024-04-09 2:39PM EDT | 150.00 | 0.17 | 0.12 | 0.16 | 0.00 | - | - | 6 | 17.07% |
| GLD250331P00155000 | 2024-04-15 12:30PM EDT | 155.00 | 0.29 | 0.16 | 0.20 | 0.00 | - | - | 3 | 16.19% |
| GLD250331P00160000 | 2024-04-10 11:34AM EDT | 160.00 | 0.28 | 0.22 | 0.27 | 0.00 | - | 2 | 2 | 15.49% |
| GLD250331P00170000 | 2024-04-25 10:35AM EDT | 170.00 | 0.45 | 0.43 | 0.48 | 0.00 | - | 2 | 22 | 14.06% |
| GLD250331P00175000 | 2024-04-15 1:18PM EDT | 175.00 | 0.83 | 0.61 | 0.66 | 0.00 | - | - | 5 | 13.45% |
| GLD250331P00180000 | 2024-04-25 1:26PM EDT | 180.00 | 0.89 | 0.86 | 0.92 | 0.00 | - | 28 | 81 | 12.88% |
| GLD250331P00183000 | 2024-04-01 3:04PM EDT | 183.00 | 1.27 | 1.06 | 1.13 | 0.00 | - | - | 1 | 12.57% |
| GLD250331P00185000 | 2024-04-25 10:33AM EDT | 185.00 | 1.23 | 1.21 | 1.28 | 0.00 | - | - | 1 | 12.32% |
| GLD250331P00190000 | 2024-04-30 9:30AM EDT | 190.00 | 1.83 | 1.72 | 1.79 | 0.00 | - | 77 | 86 | 11.81% |
| GLD250331P00192000 | 2024-04-22 10:29AM EDT | 192.00 | 1.98 | 1.97 | 2.05 | 0.00 | - | 4 | 2,005 | 11.62% |
| GLD250331P00194000 | 2024-04-29 10:22AM EDT | 194.00 | 2.05 | 2.27 | 2.34 | 0.00 | - | 5 | 140 | 11.42% |
| GLD250331P00195000 | 2024-04-30 10:05AM EDT | 195.00 | 2.49 | 2.44 | 2.50 | 0.00 | - | 176 | 373 | 11.33% |
| GLD250331P00196000 | 2024-04-30 11:59AM EDT | 196.00 | 2.82 | 2.59 | 2.67 | 0.00 | - | 143 | 146 | 11.23% |
| GLD250331P00197000 | 2024-04-30 10:09AM EDT | 197.00 | 2.96 | 2.76 | 2.85 | 0.00 | - | 70 | 70 | 11.13% |
| GLD250331P00198000 | 2024-04-05 10:24AM EDT | 198.00 | 3.00 | 2.97 | 3.05 | 0.00 | - | 38 | 31 | 11.05% |
| GLD250331P00199000 | 2024-04-26 3:06PM EDT | 199.00 | 2.92 | 3.15 | 3.25 | 0.00 | - | 250 | 320 | 10.95% |
| GLD250331P00200000 | 2024-04-24 12:45PM EDT | 200.00 | 3.30 | 3.35 | 3.50 | 0.00 | - | 11 | 420 | 10.91% |
| GLD250331P00205000 | 2024-04-30 2:18PM EDT | 205.00 | 5.05 | 4.75 | 4.90 | 0.00 | - | 153 | 192 | 10.60% |
| GLD250331P00210000 | 2024-04-24 12:08PM EDT | 210.00 | 6.29 | 6.45 | 6.65 | 0.00 | - | 5 | 312 | 10.23% |
| GLD250331P00215000 | 2024-05-01 11:31AM EDT | 215.00 | 8.82 | 8.70 | 8.85 | -0.03 | -0.34% | 2 | 390 | 9.86% |
| GLD250331P00220000 | 2024-04-25 3:58PM EDT | 220.00 | 10.57 | 11.25 | 11.60 | 0.00 | - | 2 | 175 | 9.57% |
| GLD250331P00225000 | 2024-04-30 2:04PM EDT | 225.00 | 15.40 | 14.50 | 14.75 | 0.00 | - | 3 | 240 | 9.14% |
| GLD250331P00235000 | 2024-04-10 3:26PM EDT | 235.00 | 21.20 | 22.20 | 22.45 | 0.00 | - | 1 | 1 | 8.19% |
