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
59.309,58 -515,17 (-0,86%)
SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD260116C00080000 | 2024-04-22 2:34PM EDT | 80.00 | 140.80 | 139.70 | 143.60 | 0.00 | - | 100 | 101 | 60.63% |
| GLD260116C00085000 | 2024-01-02 1:32PM EDT | 85.00 | 112.42 | 109.15 | 113.10 | 0.00 | - | 1 | 0 | 0.00% |
| GLD260116C00090000 | 2023-11-27 2:36PM EDT | 90.00 | 104.00 | 107.00 | 110.85 | 0.00 | - | 1 | 2 | 0.00% |
| GLD260116C00095000 | 2024-04-16 10:20AM EDT | 95.00 | 130.93 | 126.00 | 129.90 | 0.00 | - | 2 | 4 | 55.10% |
| GLD260116C00100000 | 2024-04-10 11:03AM EDT | 100.00 | 124.50 | 121.45 | 125.35 | 0.00 | - | 1 | 182 | 53.36% |
| GLD260116C00105000 | 2024-03-07 11:47AM EDT | 105.00 | 103.10 | 115.60 | 119.50 | 0.00 | - | - | 10 | 53.17% |
| GLD260116C00120000 | 2024-04-26 9:52AM EDT | 120.00 | 104.99 | 103.20 | 107.15 | -0.71 | -0.67% | 1 | 248 | 50.39% |
| GLD260116C00125000 | 2023-12-26 1:11PM EDT | 125.00 | 74.95 | 71.70 | 73.75 | 0.00 | - | 2 | 5 | 0.00% |
| GLD260116C00130000 | 2024-03-20 9:56AM EDT | 130.00 | 79.30 | 98.70 | 102.60 | 0.00 | - | 10 | 18 | 51.05% |
| GLD260116C00135000 | 2024-03-27 1:29PM EDT | 135.00 | 77.60 | 89.60 | 93.55 | 0.00 | - | 1 | 3 | 45.11% |
| GLD260116C00140000 | 2024-03-05 11:34AM EDT | 140.00 | 67.83 | 81.60 | 85.20 | 0.00 | - | 1 | 55 | 37.31% |
| GLD260116C00145000 | 2024-01-17 4:27PM EDT | 145.00 | 53.22 | 51.75 | 55.65 | 0.00 | - | 2 | 2 | 0.00% |
| GLD260116C00150000 | 2024-04-19 1:29PM EDT | 150.00 | 83.03 | 76.15 | 80.10 | 0.00 | - | 1 | 281 | 40.24% |
| GLD260116C00155000 | 2024-04-03 12:52PM EDT | 155.00 | 69.00 | 71.75 | 75.65 | 0.00 | - | 1 | 17 | 38.68% |
| GLD260116C00160000 | 2024-04-09 9:44AM EDT | 160.00 | 70.37 | 67.35 | 71.25 | 0.00 | - | 1 | 43 | 37.19% |
| GLD260116C00161000 | 2023-11-01 2:26PM EDT | 161.00 | 41.60 | 45.45 | 48.95 | 0.00 | - | 12 | 12 | 0.00% |
| GLD260116C00162000 | 2024-04-02 1:18PM EDT | 162.00 | 60.25 | 65.60 | 69.50 | 0.00 | - | 10 | 12 | 36.61% |
| GLD260116C00163000 | 2024-04-02 1:16PM EDT | 163.00 | 59.39 | 64.70 | 68.65 | 0.00 | - | 2 | 7 | 36.35% |
| GLD260116C00164000 | 2024-04-02 1:16PM EDT | 164.00 | 58.51 | 63.85 | 67.75 | 0.00 | - | - | 1 | 36.02% |
| GLD260116C00165000 | 2024-04-22 3:59PM EDT | 165.00 | 63.75 | 63.00 | 66.90 | 0.00 | - | 3 | 13 | 35.76% |
| GLD260116C00166000 | 2024-01-10 1:32PM EDT | 166.00 | 38.30 | 35.35 | 39.30 | 0.00 | - | 3 | 3 | 0.00% |
| GLD260116C00167000 | 2024-04-09 4:06PM EDT | 167.00 | 63.83 | 61.25 | 65.15 | 0.00 | - | 1 | 2 | 35.17% |
| GLD260116C00168000 | 2024-03-13 12:26PM EDT | 168.00 | 49.50 | 61.30 | 65.25 | 0.00 | - | - | 1 | 36.03% |
| GLD260116C00169000 | 2024-04-08 12:42PM EDT | 169.00 | 60.43 | 59.90 | 63.45 | 0.00 | - | - | 6 | 34.63% |
| GLD260116C00170000 | 2024-04-12 1:23PM EDT | 170.00 | 62.00 | 59.00 | 62.60 | 0.00 | - | 3 | 68 | 34.37% |
| GLD260116C00171000 | 2024-03-06 1:13PM EDT | 171.00 | 41.35 | 56.30 | 60.25 | 0.00 | - | 1 | 2 | 32.33% |
| GLD260116C00172000 | 2023-11-15 1:51PM EDT | 172.00 | 31.35 | 32.50 | 36.45 | 0.00 | - | 1 | 1 | 0.00% |
| GLD260116C00173000 | 2023-11-14 10:49AM EDT | 173.00 | 30.98 | 33.30 | 37.00 | 0.00 | - | 1 | 2 | 0.00% |
| GLD260116C00174000 | 2024-03-07 2:19PM EDT | 174.00 | 41.43 | 53.75 | 57.65 | 0.00 | - | 1 | 32 | 31.50% |
| GLD260116C00175000 | 2024-04-17 12:28PM EDT | 175.00 | 60.44 | 55.70 | 58.35 | 0.00 | - | 3 | 24 | 33.01% |
| GLD260116C00176000 | 2024-04-17 11:12AM EDT | 176.00 | 60.69 | 53.60 | 57.50 | 0.00 | - | 1 | 10 | 32.74% |
| GLD260116C00177000 | 2024-04-03 12:23PM EDT | 177.00 | 50.00 | 52.75 | 56.65 | 0.00 | - | 2 | 6 | 32.46% |
| GLD260116C00178000 | 2024-04-22 9:30AM EDT | 178.00 | 53.75 | 51.90 | 55.85 | 0.00 | - | 1 | 41 | 32.24% |
| GLD260116C00179000 | 2024-03-21 1:15PM EDT | 179.00 | 39.60 | 55.55 | 59.45 | 0.00 | - | 2 | 19 | 36.80% |
| GLD260116C00180000 | 2024-04-22 3:43PM EDT | 180.00 | 51.57 | 51.50 | 54.15 | 0.00 | - | 7 | 91 | 31.68% |
| GLD260116C00181000 | 2024-03-15 12:29PM EDT | 181.00 | 36.29 | 50.45 | 54.30 | 0.00 | - | 24 | 26 | 32.48% |
| GLD260116C00182000 | 2024-04-08 10:11AM EDT | 182.00 | 49.25 | 48.65 | 52.30 | 0.00 | - | 1 | 0 | 30.96% |
| GLD260116C00183000 | 2024-03-26 2:43PM EDT | 183.00 | 35.45 | 47.30 | 51.35 | 0.00 | - | 1 | 5 | 30.57% |
| GLD260116C00184000 | 2024-04-24 3:25PM EDT | 184.00 | 47.60 | 47.55 | 50.75 | 0.00 | - | 1 | 32 | 30.55% |
| GLD260116C00185000 | 2024-04-19 10:37AM EDT | 185.00 | 52.05 | 46.20 | 50.10 | 0.00 | - | 1 | 105 | 30.48% |
| GLD260116C00186000 | 2024-04-11 3:44PM EDT | 186.00 | 50.00 | 45.40 | 49.25 | 0.00 | - | 1 | 6 | 30.19% |
| GLD260116C00187000 | 2024-04-23 2:04PM EDT | 187.00 | 45.01 | 44.70 | 48.45 | 0.00 | - | 1 | 5 | 29.96% |
| GLD260116C00188000 | 2024-04-15 3:09PM EDT | 188.00 | 49.35 | 43.85 | 47.35 | 0.00 | - | 10 | 46 | 29.41% |
| GLD260116C00189000 | 2024-04-08 1:39PM EDT | 189.00 | 44.28 | 43.10 | 46.90 | 0.00 | - | 2 | 135 | 29.53% |
| GLD260116C00190000 | 2024-04-25 11:22AM EDT | 190.00 | 43.50 | 43.40 | 46.20 | 0.00 | - | 4 | 188 | 29.38% |
| GLD260116C00191000 | 2024-03-20 11:02AM EDT | 191.00 | 27.50 | 45.80 | 49.65 | 0.00 | - | 2 | 55 | 33.41% |
| GLD260116C00192000 | 2024-04-11 2:05PM EDT | 192.00 | 44.48 | 40.70 | 44.55 | 0.00 | - | 3 | 26 | 28.84% |
| GLD260116C00193000 | 2024-04-02 10:28AM EDT | 193.00 | 36.42 | 39.95 | 43.80 | 0.00 | - | 20 | 35 | 28.64% |
| GLD260116C00194000 | 2024-04-03 11:47AM EDT | 194.00 | 36.65 | 39.20 | 43.00 | 0.00 | - | 2 | 8 | 28.39% |
| GLD260116C00195000 | 2024-04-22 12:21PM EDT | 195.00 | 40.00 | 38.40 | 42.30 | 0.00 | - | 1 | 214 | 28.23% |
| GLD260116C00196000 | 2024-04-19 9:56AM EDT | 196.00 | 42.10 | 37.65 | 41.50 | 0.00 | - | 2 | 22 | 27.97% |
| GLD260116C00197000 | 2024-04-18 3:46PM EDT | 197.00 | 42.00 | 36.95 | 40.75 | 0.00 | - | 1 | 15 | 27.76% |
| GLD260116C00198000 | 2024-04-17 11:10AM EDT | 198.00 | 42.50 | 36.20 | 39.45 | 0.00 | - | 2 | 65 | 27.02% |
| GLD260116C00199000 | 2024-04-09 2:16PM EDT | 199.00 | 37.30 | 35.45 | 39.30 | 0.00 | - | 28 | 47 | 27.38% |
| GLD260116C00200000 | 2024-04-25 12:20PM EDT | 200.00 | 36.00 | 36.00 | 37.95 | 0.00 | - | 2 | 431 | 26.58% |
| GLD260116C00205000 | 2024-04-24 11:21AM EDT | 205.00 | 33.07 | 32.50 | 34.45 | 0.00 | - | 2 | 364 | 25.69% |
| GLD260116C00210000 | 2024-04-26 3:17PM EDT | 210.00 | 30.13 | 27.95 | 31.80 | +0.48 | +1.62% | 2 | 351 | 25.48% |
| GLD260116C00215000 | 2024-04-26 3:45PM EDT | 215.00 | 27.02 | 26.30 | 28.30 | +0.82 | +3.13% | 12 | 284 | 24.39% |
| GLD260116C00220000 | 2024-04-26 3:45PM EDT | 220.00 | 24.27 | 23.90 | 26.00 | +0.51 | +2.15% | 13 | 209 | 24.26% |
| GLD260116C00225000 | 2024-04-26 12:11PM EDT | 225.00 | 21.65 | 21.10 | 23.50 | -0.12 | -0.55% | 4 | 4,639 | 23.84% |
| GLD260116C00230000 | 2024-04-25 3:01PM EDT | 230.00 | 19.63 | 19.30 | 21.25 | 0.00 | - | 13 | 609 | 23.52% |
| GLD260116C00235000 | 2024-04-26 1:30PM EDT | 235.00 | 17.66 | 15.55 | 18.85 | +0.56 | +3.27% | 3 | 62 | 22.94% |
| GLD260116C00240000 | 2024-04-23 9:57AM EDT | 240.00 | 15.60 | 15.55 | 17.50 | 0.00 | - | 2 | 2,687 | 23.19% |
| GLD260116C00245000 | 2024-04-22 3:13PM EDT | 245.00 | 14.12 | 13.15 | 14.95 | 0.00 | - | 28 | 31 | 22.23% |
| GLD260116C00250000 | 2024-04-25 1:22PM EDT | 250.00 | 12.80 | 12.20 | 13.80 | 0.00 | - | 24 | 621 | 22.44% |
| GLD260116C00255000 | 2024-04-26 10:54AM EDT | 255.00 | 11.95 | 10.65 | 14.00 | -1.40 | -10.49% | 50 | 54 | 23.83% |
| GLD260116C00260000 | 2024-04-25 3:44PM EDT | 260.00 | 10.85 | 9.80 | 12.45 | 0.00 | - | 210 | 769 | 23.48% |
| GLD260116C00265000 | 2024-02-12 10:59AM EDT | 265.00 | 3.53 | 4.80 | 6.30 | 0.00 | - | 4 | 20 | 18.13% |
| GLD260116C00270000 | 2024-04-24 2:47PM EDT | 270.00 | 8.25 | 8.00 | 10.95 | 0.00 | - | 15 | 22 | 24.10% |
| GLD260116C00275000 | 2024-04-22 3:28PM EDT | 275.00 | 8.57 | 6.30 | 10.00 | 0.00 | - | 1 | 16 | 24.09% |
| GLD260116C00280000 | 2024-04-26 3:50PM EDT | 280.00 | 7.98 | 6.65 | 9.60 | +0.28 | +3.64% | 503 | 42 | 24.60% |
| GLD260116C00285000 | 2024-04-24 11:58AM EDT | 285.00 | 7.00 | 6.55 | 9.05 | 0.00 | - | 1 | 4 | 24.89% |
| GLD260116C00290000 | 2024-04-16 1:31PM EDT | 290.00 | 8.70 | 4.60 | 8.50 | 0.00 | - | 2 | 9 | 25.13% |
| GLD260116C00300000 | 2024-04-26 3:48PM EDT | 300.00 | 6.10 | 5.60 | 6.40 | +0.10 | +1.67% | 64 | 2,043 | 24.20% |
| GLD260116C00305000 | 2024-04-23 10:23AM EDT | 305.00 | 5.00 | 3.50 | 7.15 | 0.00 | - | 2 | 3 | 25.90% |
| GLD260116C00310000 | 2024-04-16 1:31PM EDT | 310.00 | 6.75 | 3.80 | 6.55 | 0.00 | - | 2 | 35 | 25.87% |
| GLD260116C00315000 | 2024-04-22 2:32PM EDT | 315.00 | 5.01 | 2.91 | 6.15 | 0.00 | - | 1 | 2 | 26.04% |
| GLD260116C00320000 | 2024-04-25 9:30AM EDT | 320.00 | 4.70 | 4.20 | 6.10 | 0.00 | - | 1 | 462 | 26.66% |
| GLD260116C00325000 | 2024-04-25 10:36AM EDT | 325.00 | 4.33 | 2.43 | 5.80 | 0.00 | - | 10 | 40 | 26.91% |
| GLD260116C00330000 | 2024-04-15 2:54PM EDT | 330.00 | 5.40 | 2.22 | 5.25 | 0.00 | - | 1 | 642 | 26.76% |
| GLD260116C00340000 | 2024-04-23 1:29PM EDT | 340.00 | 3.80 | 1.84 | 4.80 | 0.00 | - | 20 | 136 | 27.29% |
| GLD260116C00350000 | 2024-04-26 3:48PM EDT | 350.00 | 3.00 | 2.95 | 3.30 | -0.30 | -9.09% | 108 | 2,261 | 25.84% |
Putsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD260116P00080000 | 2024-03-14 1:57PM EDT | 80.00 | 0.18 | 0.03 | 0.43 | 0.00 | - | 1 | 9 | 36.57% |
| GLD260116P00085000 | 2024-04-18 3:04PM EDT | 85.00 | 0.10 | 0.03 | 0.21 | 0.00 | - | 1 | 11 | 31.20% |
| GLD260116P00100000 | 2024-04-18 3:03PM EDT | 100.00 | 0.06 | 0.03 | 0.33 | 0.00 | - | 1 | 37 | 27.83% |
| GLD260116P00130000 | 2024-04-16 10:50AM EDT | 130.00 | 0.23 | 0.15 | 0.29 | 0.00 | - | 25 | 195 | 18.80% |
| GLD260116P00135000 | 2023-12-01 1:10PM EDT | 135.00 | 0.78 | 0.09 | 2.31 | 0.00 | - | 12 | 12 | 26.34% |
| GLD260116P00140000 | 2024-03-06 11:10AM EDT | 140.00 | 0.63 | 0.00 | 1.25 | 0.00 | - | 1 | 1 | 21.36% |
| GLD260116P00145000 | 2024-04-16 11:06AM EDT | 145.00 | 0.33 | 0.01 | 0.75 | 0.00 | - | 2 | 9 | 17.93% |
| GLD260116P00150000 | 2024-04-12 3:32PM EDT | 150.00 | 1.02 | 0.01 | 0.83 | 0.00 | - | 1 | 59 | 16.98% |
| GLD260116P00155000 | 2024-04-08 10:23AM EDT | 155.00 | 0.90 | 0.00 | 1.00 | 0.00 | - | 2 | 41 | 16.34% |
| GLD260116P00160000 | 2024-04-25 9:30AM EDT | 160.00 | 0.92 | 0.38 | 0.94 | 0.00 | - | 2 | 57 | 14.86% |
| GLD260116P00161000 | 2024-02-13 10:30AM EDT | 161.00 | 2.40 | 0.01 | 2.07 | 0.00 | - | - | 1 | 17.71% |
| GLD260116P00164000 | 2024-03-27 2:30PM EDT | 164.00 | 0.95 | 0.35 | 1.36 | 0.00 | - | 6 | 6 | 15.11% |
| GLD260116P00165000 | 2024-04-05 11:51AM EDT | 165.00 | 1.25 | 0.90 | 1.60 | 0.00 | - | 50 | 11 | 15.47% |
| GLD260116P00166000 | 2024-03-25 3:18PM EDT | 166.00 | 1.35 | 0.10 | 2.51 | 0.00 | - | 1 | 18 | 17.22% |
| GLD260116P00167000 | 2024-02-23 4:59PM EDT | 167.00 | 2.50 | 0.96 | 3.05 | 0.00 | - | 1 | 26 | 17.97% |
| GLD260116P00168000 | 2024-04-12 10:14AM EDT | 168.00 | 1.05 | 0.17 | 1.47 | 0.00 | - | 4 | 1 | 14.35% |
| GLD260116P00169000 | 2023-10-09 11:20AM EDT | 169.00 | 8.74 | 5.35 | 6.65 | 0.00 | - | 2 | 2 | 23.02% |
| GLD260116P00170000 | 2024-04-10 1:45PM EDT | 170.00 | 1.40 | 0.80 | 1.88 | 0.00 | - | 1 | 39 | 14.77% |
| GLD260116P00171000 | 2024-02-29 10:44AM EDT | 171.00 | 2.90 | 0.26 | 2.61 | 0.00 | - | 5 | 0 | 15.97% |
| GLD260116P00172000 | 2024-04-09 10:00AM EDT | 172.00 | 1.71 | 0.38 | 1.96 | 0.00 | - | 3 | 3 | 14.40% |
| GLD260116P00173000 | 2024-01-23 3:06PM EDT | 173.00 | 4.90 | 3.45 | 5.25 | 0.00 | - | 1 | 1 | 19.64% |
| GLD260116P00174000 | 2023-10-13 9:30AM EDT | 174.00 | 9.40 | 7.35 | 8.95 | 0.00 | - | 1 | 2 | 24.25% |
| GLD260116P00175000 | 2024-04-10 1:27PM EDT | 175.00 | 1.80 | 1.07 | 2.09 | 0.00 | - | 5 | 112 | 13.85% |
| GLD260116P00177000 | 2024-03-07 11:33AM EDT | 177.00 | 3.40 | 0.01 | 3.65 | 0.00 | - | 2 | 12 | 15.96% |
| GLD260116P00178000 | 2023-11-09 4:17PM EDT | 178.00 | 8.92 | 6.15 | 9.55 | 0.00 | - | 10 | 11 | 23.48% |
| GLD260116P00179000 | 2024-03-15 12:54PM EDT | 179.00 | 3.01 | 0.62 | 4.50 | 0.00 | - | 100 | 25 | 16.61% |
| GLD260116P00180000 | 2024-04-12 10:13AM EDT | 180.00 | 2.30 | 1.80 | 2.40 | 0.00 | - | 4 | 97 | 13.04% |
| GLD260116P00182000 | 2024-01-22 10:30AM EDT | 182.00 | 7.97 | 0.00 | 0.00 | 0.00 | - | - | 13 | 3.13% |
| GLD260116P00183000 | 2024-04-11 2:21PM EDT | 183.00 | 2.68 | 1.47 | 3.95 | 0.00 | - | 2 | 0 | 14.58% |
| GLD260116P00184000 | 2023-11-08 3:38PM EDT | 184.00 | 11.48 | 8.60 | 12.20 | 0.00 | - | 2 | 4 | 24.20% |
| GLD260116P00185000 | 2024-03-06 4:47PM EDT | 185.00 | 4.60 | 0.78 | 4.60 | 0.00 | - | 1 | 12 | 14.85% |
| GLD260116P00186000 | 2024-04-12 9:32AM EDT | 186.00 | 3.30 | 1.55 | 4.30 | 0.00 | - | 2 | 1 | 14.13% |
| GLD260116P00187000 | 2024-01-16 12:06PM EDT | 187.00 | 10.25 | 7.70 | 10.75 | 0.00 | - | - | 2 | 21.42% |
| GLD260116P00188000 | 2024-04-23 2:59PM EDT | 188.00 | 3.30 | 2.49 | 4.70 | 0.00 | - | 6 | 67 | 14.03% |
| GLD260116P00189000 | 2024-02-02 11:40AM EDT | 189.00 | 9.52 | 5.10 | 8.95 | 0.00 | - | 2 | 10 | 18.68% |
| GLD260116P00190000 | 2024-04-15 12:57PM EDT | 190.00 | 3.82 | 2.17 | 4.00 | 0.00 | - | 8 | 35 | 12.50% |
| GLD260116P00191000 | 2024-03-05 11:00AM EDT | 191.00 | 6.75 | 3.05 | 5.60 | 0.00 | - | 1 | 60 | 14.16% |
| GLD260116P00192000 | 2024-03-18 12:18PM EDT | 192.00 | 6.20 | 1.62 | 5.65 | 0.00 | - | 20 | 13 | 13.89% |
| GLD260116P00193000 | 2024-03-04 11:24AM EDT | 193.00 | 8.05 | 2.32 | 6.20 | 0.00 | - | 1 | 1 | 14.18% |
| GLD260116P00194000 | 2024-03-04 11:53AM EDT | 194.00 | 8.35 | 2.53 | 6.40 | 0.00 | - | 1 | 1 | 14.07% |
| GLD260116P00195000 | 2024-04-08 1:35PM EDT | 195.00 | 3.95 | 3.40 | 4.70 | 0.00 | - | 1 | 54 | 11.79% |
| GLD260116P00196000 | 2024-03-07 12:23PM EDT | 196.00 | 8.29 | 2.48 | 6.35 | 0.00 | - | 1 | 1 | 13.33% |
| GLD260116P00197000 | 2024-03-08 2:35PM EDT | 197.00 | 8.00 | 2.69 | 6.60 | 0.00 | - | 6 | 91 | 13.25% |
| GLD260116P00199000 | 2024-04-10 10:55AM EDT | 199.00 | 4.91 | 4.30 | 5.60 | 0.00 | - | 2 | 7 | 11.49% |
| GLD260116P00200000 | 2024-04-17 2:05PM EDT | 200.00 | 5.30 | 4.50 | 5.80 | 0.00 | - | 10 | 284 | 11.36% |
| GLD260116P00205000 | 2024-04-18 10:50AM EDT | 205.00 | 6.36 | 6.00 | 8.20 | 0.00 | - | 8 | 257 | 11.98% |
| GLD260116P00210000 | 2024-04-19 11:10AM EDT | 210.00 | 7.40 | 7.50 | 8.70 | 0.00 | - | 2 | 50 | 10.50% |
| GLD260116P00215000 | 2024-04-24 11:42AM EDT | 215.00 | 10.60 | 10.20 | 10.65 | 0.00 | - | 1 | 707 | 10.14% |
| GLD260116P00220000 | 2024-04-19 3:41PM EDT | 220.00 | 11.50 | 11.80 | 13.40 | 0.00 | - | 1 | 6 | 10.19% |
| GLD260116P00225000 | 2024-04-19 11:00AM EDT | 225.00 | 13.25 | 13.30 | 17.00 | 0.00 | - | 1 | 47 | 10.71% |
| GLD260116P00230000 | 2023-10-26 10:48AM EDT | 230.00 | 46.50 | 42.00 | 47.00 | 0.00 | - | - | 0 | 34.46% |
| GLD260116P00240000 | 2024-04-15 3:02PM EDT | 240.00 | 24.40 | 23.65 | 26.25 | 0.00 | - | - | 1 | 9.04% |
| GLD260116P00245000 | 2024-03-11 2:45PM EDT | 245.00 | 43.79 | 28.25 | 32.10 | 0.00 | - | 1 | 0 | 11.13% |
| GLD260116P00250000 | 2024-03-21 12:47PM EDT | 250.00 | 48.15 | 28.65 | 32.55 | 0.00 | - | 10 | 0 | 0.00% |
| GLD260116P00260000 | 2024-04-12 12:43PM EDT | 260.00 | 41.10 | 41.50 | 45.40 | 0.00 | - | 1 | 0 | 11.64% |
| GLD260116P00265000 | 2024-04-12 12:43PM EDT | 265.00 | 45.70 | 46.45 | 50.40 | 0.00 | - | 1 | 0 | 12.47% |
| GLD260116P00300000 | 2024-03-22 12:30PM EDT | 300.00 | 99.50 | 77.00 | 80.90 | 0.00 | - | 1 | 3 | 0.00% |
| GLD260116P00305000 | 2024-02-26 4:47PM EDT | 305.00 | 116.56 | 99.95 | 103.85 | 0.00 | - | 1 | 0 | 35.09% |
| GLD260116P00325000 | 2024-03-04 4:37PM EDT | 325.00 | 128.83 | 110.25 | 114.20 | 0.00 | - | 1 | 1 | 27.02% |
| GLD260116P00330000 | 2024-03-04 4:37PM EDT | 330.00 | 133.85 | 115.25 | 119.20 | 0.00 | - | 1 | 0 | 27.66% |
| GLD260116P00340000 | 2023-12-04 3:24PM EDT | 340.00 | 152.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLD260116P00350000 | 2024-04-01 10:04AM EDT | 350.00 | 143.00 | 131.45 | 135.40 | 0.00 | - | 1 | 0 | 23.26% |
