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
59.321,65 -305,00 (-0,51%)
SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD250620C00090000 | 2024-04-17 9:43AM EDT | 90.00 | 133.65 | 128.95 | 132.40 | 0.00 | - | - | 0 | 62.64% |
| GLD250620C00095000 | 2024-04-16 10:20AM EDT | 95.00 | 128.85 | 124.30 | 127.70 | 0.00 | - | 2 | 3 | 60.56% |
| GLD250620C00100000 | 2023-12-13 3:46PM EDT | 100.00 | 92.15 | 93.60 | 96.85 | 0.00 | - | - | 0 | 0.00% |
| GLD250620C00115000 | 2024-03-08 1:40PM EDT | 115.00 | 94.00 | 104.00 | 107.90 | 0.00 | - | 1 | 1 | 54.23% |
| GLD250620C00120000 | 2024-03-26 3:39PM EDT | 120.00 | 88.20 | 99.75 | 103.95 | 0.00 | - | 1 | 1 | 54.06% |
| GLD250620C00125000 | 2024-03-12 1:44PM EDT | 125.00 | 81.40 | 99.15 | 103.10 | 0.00 | - | 1 | 3 | 56.24% |
| GLD250620C00130000 | 2023-11-16 12:13PM EDT | 130.00 | 63.20 | 64.50 | 66.45 | 0.00 | - | - | 1 | 0.00% |
| GLD250620C00135000 | 2024-04-04 9:37AM EDT | 135.00 | 84.27 | 86.80 | 90.15 | 0.00 | - | 2 | 51 | 48.30% |
| GLD250620C00140000 | 2024-02-23 2:16PM EDT | 140.00 | 57.03 | 66.90 | 69.55 | 0.00 | - | 44 | 24 | 0.00% |
| GLD250620C00145000 | 2024-04-17 12:26PM EDT | 145.00 | 83.00 | 77.50 | 80.80 | 0.00 | - | 5 | 10 | 44.25% |
| GLD250620C00150000 | 2024-04-16 12:25PM EDT | 150.00 | 74.13 | 72.85 | 76.15 | -5.87 | -7.34% | 1 | 46 | 42.30% |
| GLD250620C00155000 | 2024-04-16 2:09PM EDT | 155.00 | 75.25 | 68.15 | 71.50 | 0.00 | - | 3 | 61 | 40.37% |
| GLD250620C00160000 | 2024-04-12 3:48PM EDT | 160.00 | 66.08 | 63.60 | 66.90 | 0.00 | - | 5 | 29 | 38.53% |
| GLD250620C00165000 | 2024-04-03 12:53PM EDT | 165.00 | 56.65 | 59.00 | 62.30 | 0.00 | - | 2 | 6 | 36.69% |
| GLD250620C00170000 | 2024-04-25 10:32AM EDT | 170.00 | 55.00 | 54.50 | 57.75 | 0.00 | - | 1 | 26 | 34.92% |
| GLD250620C00175000 | 2024-04-22 9:51AM EDT | 175.00 | 51.70 | 50.00 | 53.25 | 0.00 | - | 1 | 31 | 33.20% |
| GLD250620C00180000 | 2024-04-26 11:22AM EDT | 180.00 | 46.45 | 45.60 | 48.85 | +1.00 | +2.20% | 11 | 105 | 31.60% |
| GLD250620C00185000 | 2024-04-23 2:04PM EDT | 185.00 | 41.76 | 41.25 | 44.50 | 0.00 | - | 1 | 62 | 30.02% |
| GLD250620C00190000 | 2024-04-22 3:22PM EDT | 190.00 | 38.09 | 37.10 | 40.25 | 0.00 | - | 5 | 1,792 | 28.51% |
| GLD250620C00195000 | 2024-04-22 2:30PM EDT | 195.00 | 33.65 | 33.60 | 34.95 | 0.00 | - | 19 | 1,595 | 25.64% |
| GLD250620C00200000 | 2024-04-25 2:07PM EDT | 200.00 | 30.25 | 29.60 | 31.80 | 0.00 | - | 3 | 862 | 25.34% |
| GLD250620C00205000 | 2024-04-26 1:51PM EDT | 205.00 | 27.15 | 26.00 | 27.85 | +1.19 | +4.58% | 5 | 262 | 23.94% |
| GLD250620C00210000 | 2024-04-26 3:29PM EDT | 210.00 | 23.65 | 23.10 | 24.80 | +1.42 | +6.39% | 5 | 859 | 23.41% |
| GLD250620C00215000 | 2024-04-26 2:23PM EDT | 215.00 | 20.70 | 19.25 | 20.95 | +0.61 | +3.04% | 1 | 971 | 21.83% |
| GLD250620C00220000 | 2024-04-25 3:21PM EDT | 220.00 | 17.87 | 16.40 | 18.25 | 0.00 | - | 31 | 3,915 | 21.33% |
| GLD250620C00225000 | 2024-04-26 2:57PM EDT | 225.00 | 15.55 | 14.50 | 15.60 | +0.45 | +2.98% | 10 | 814 | 20.67% |
| GLD250620C00230000 | 2024-04-24 3:51PM EDT | 230.00 | 13.50 | 12.45 | 13.55 | +1.08 | +8.70% | 3 | 1,658 | 20.46% |
| GLD250620C00235000 | 2024-04-26 9:31AM EDT | 235.00 | 11.80 | 10.70 | 11.80 | +0.95 | +8.76% | 2 | 3,281 | 20.36% |
| GLD250620C00240000 | 2024-04-26 3:35PM EDT | 240.00 | 10.16 | 9.30 | 10.30 | +0.12 | +1.20% | 2 | 663 | 20.35% |
| GLD250620C00245000 | 2024-04-23 12:35PM EDT | 245.00 | 8.55 | 8.05 | 9.80 | 0.00 | - | 10 | 770 | 21.34% |
| GLD250620C00250000 | 2024-04-24 3:35PM EDT | 250.00 | 7.35 | 7.05 | 8.00 | 0.00 | - | 10 | 721 | 20.62% |
| GLD250620C00255000 | 2024-04-24 12:19PM EDT | 255.00 | 6.99 | 6.55 | 7.80 | +0.41 | +6.23% | 2 | 220 | 21.72% |
| GLD250620C00260000 | 2024-04-26 1:20PM EDT | 260.00 | 6.10 | 6.10 | 7.00 | -2.23 | -26.77% | 50 | 298 | 21.96% |
| GLD250620C00265000 | 2024-04-15 10:06AM EDT | 265.00 | 6.25 | 5.45 | 6.30 | 0.00 | - | 9 | 188 | 22.21% |
| GLD250620C00270000 | 2024-04-23 10:10AM EDT | 270.00 | 4.75 | 4.90 | 5.70 | 0.00 | - | 1 | 367 | 22.49% |
| GLD250620C00275000 | 2024-04-25 10:02AM EDT | 275.00 | 4.10 | 4.40 | 5.20 | 0.00 | - | 2 | 467 | 22.82% |
| GLD250620C00280000 | 2024-04-25 2:47PM EDT | 280.00 | 3.91 | 3.95 | 4.70 | 0.00 | - | 12 | 886 | 23.05% |
| GLD250620C00285000 | 2024-04-25 10:46AM EDT | 285.00 | 3.72 | 3.55 | 4.30 | 0.00 | - | 6 | 567 | 23.37% |
| GLD250620C00290000 | 2024-04-16 4:00PM EDT | 290.00 | 4.80 | 2.73 | 3.95 | 0.00 | - | 1 | 47 | 23.68% |
| GLD250620C00295000 | 2024-04-24 10:04AM EDT | 295.00 | 2.72 | 2.45 | 3.65 | 0.00 | - | 218 | 1,140 | 24.02% |
| GLD250620C00300000 | 2024-04-26 3:36PM EDT | 300.00 | 2.71 | 2.20 | 3.35 | +0.02 | +0.74% | 3 | 2,917 | 24.30% |
| GLD250620C00320000 | 2024-04-26 9:59AM EDT | 320.00 | 1.90 | 1.89 | 2.47 | -0.05 | -2.56% | 5 | 436 | 25.48% |
| GLD250620C00325000 | 2024-04-26 10:29AM EDT | 325.00 | 1.75 | 1.74 | 2.31 | +0.03 | +1.74% | 1 | 552 | 25.79% |
Putsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD250620P00090000 | 2024-04-09 11:45AM EDT | 90.00 | 0.04 | 0.01 | 0.05 | 0.00 | - | 1 | 452 | 30.47% |
| GLD250620P00095000 | 2024-04-26 10:08AM EDT | 95.00 | 0.03 | 0.03 | 0.05 | -0.01 | -25.00% | 88 | 264 | 28.71% |
| GLD250620P00115000 | 2024-04-10 10:02AM EDT | 115.00 | 0.07 | 0.00 | 0.09 | 0.00 | - | - | 434 | 23.93% |
| GLD250620P00120000 | 2024-02-20 1:06PM EDT | 120.00 | 0.13 | 0.08 | 0.13 | 0.00 | - | 15 | 677 | 23.49% |
| GLD250620P00125000 | 2024-04-23 9:44AM EDT | 125.00 | 0.09 | 0.00 | 0.11 | 0.00 | - | 500 | 505 | 21.58% |
| GLD250620P00130000 | 2024-04-12 3:32PM EDT | 130.00 | 0.19 | 0.00 | 0.12 | 0.00 | - | 20 | 21 | 20.36% |
| GLD250620P00135000 | 2024-02-21 2:34PM EDT | 135.00 | 0.27 | 0.13 | 0.20 | 0.00 | - | 50 | 103 | 20.36% |
| GLD250620P00140000 | 2024-04-15 1:03PM EDT | 140.00 | 0.21 | 0.01 | 0.17 | 0.00 | - | 1 | 141 | 18.53% |
| GLD250620P00145000 | 2024-04-15 1:28PM EDT | 145.00 | 0.27 | 0.01 | 0.20 | 0.00 | - | 5 | 20 | 17.60% |
| GLD250620P00150000 | 2024-04-04 1:46PM EDT | 150.00 | 0.28 | 0.01 | 0.25 | 0.00 | - | 41 | 313 | 16.83% |
| GLD250620P00155000 | 2024-04-26 2:53PM EDT | 155.00 | 0.26 | 0.05 | 0.31 | -0.11 | -29.73% | 3 | 44 | 16.05% |
| GLD250620P00160000 | 2024-04-12 9:30AM EDT | 160.00 | 0.48 | 0.14 | 0.63 | 0.00 | - | 1 | 226 | 16.75% |
| GLD250620P00165000 | 2024-04-26 3:49PM EDT | 165.00 | 0.50 | 0.36 | 0.78 | -0.07 | -12.28% | 1 | 3,823 | 16.02% |
| GLD250620P00170000 | 2024-04-22 9:32AM EDT | 170.00 | 0.76 | 0.42 | 0.97 | 0.00 | - | 7 | 455 | 15.30% |
| GLD250620P00175000 | 2024-04-24 11:36AM EDT | 175.00 | 0.93 | 0.52 | 1.23 | 0.00 | - | 21 | 1,318 | 14.66% |
| GLD250620P00180000 | 2024-04-18 9:51AM EDT | 180.00 | 1.16 | 0.85 | 1.50 | 0.00 | - | 10 | 920 | 13.87% |
| GLD250620P00185000 | 2024-04-25 12:21PM EDT | 185.00 | 1.69 | 1.53 | 1.57 | 0.00 | - | 1 | 1,081 | 12.49% |
| GLD250620P00190000 | 2024-04-24 10:10AM EDT | 190.00 | 2.31 | 2.05 | 2.58 | 0.00 | - | 250 | 1,752 | 12.91% |
| GLD250620P00195000 | 2024-04-26 3:49PM EDT | 195.00 | 2.77 | 2.75 | 3.35 | -0.07 | -2.46% | 1 | 534 | 12.43% |
| GLD250620P00200000 | 2024-04-26 9:30AM EDT | 200.00 | 3.79 | 3.65 | 4.10 | -0.36 | -8.67% | 1 | 3,659 | 11.64% |
| GLD250620P00205000 | 2024-04-19 10:29AM EDT | 205.00 | 4.36 | 4.35 | 5.65 | 0.00 | - | 293 | 1,673 | 11.60% |
| GLD250620P00210000 | 2024-04-24 12:19PM EDT | 210.00 | 7.03 | 5.80 | 6.65 | 0.00 | - | 5 | 1,983 | 10.53% |
| GLD250620P00215000 | 2024-04-25 10:41AM EDT | 215.00 | 8.54 | 7.70 | 8.65 | 0.00 | - | 5 | 1,151 | 10.24% |
| GLD250620P00220000 | 2024-04-22 10:31AM EDT | 220.00 | 11.14 | 10.10 | 11.05 | 0.00 | - | 13 | 586 | 9.93% |
| GLD250620P00225000 | 2024-04-16 3:00PM EDT | 225.00 | 12.20 | 13.40 | 14.50 | 0.00 | - | 2,503 | 2,614 | 10.33% |
| GLD250620P00230000 | 2024-04-18 1:55PM EDT | 230.00 | 15.05 | 16.70 | 17.75 | 0.00 | - | 1,750 | 1,770 | 10.09% |
| GLD250620P00250000 | 2024-04-05 9:33AM EDT | 250.00 | 37.75 | 32.05 | 35.25 | 0.00 | - | 1 | 0 | 11.81% |
| GLD250620P00260000 | 2024-04-04 11:35AM EDT | 260.00 | 47.30 | 41.80 | 45.05 | 0.00 | - | 1 | 0 | 13.50% |
| GLD250620P00280000 | 2023-12-04 11:56AM EDT | 280.00 | 92.44 | 89.05 | 94.00 | 0.00 | - | - | 0 | 51.80% |
| GLD250620P00300000 | 2024-03-22 10:47AM EDT | 300.00 | 98.72 | 77.00 | 80.90 | 0.00 | - | 10 | 0 | 0.00% |
