GLD - SPDR Gold Shares

NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür28. Februar 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GLD200228C001350002020-02-18 12:11AM EST135.0019.7619.6519.85+6.24+46.15%10054.30%
GLD200228C001360002020-02-14 2:42PM EST136.0013.1018.6018.850.00-8051.76%
GLD200228C001370002020-02-18 12:11AM EST137.0011.6517.6017.900.00--052.15%
GLD200228C001380002020-02-04 10:00AM EST138.008.9016.6016.900.00-2049.51%
GLD200228C001390002020-02-18 10:23AM EST139.0011.1415.6015.900.00-3046.97%
GLD200228C001395002020-02-06 9:58AM EST139.507.9015.1015.400.00-13045.70%
GLD200228C001400002020-02-21 10:53AM EST140.0014.8414.6014.90+2.81+23.36%2044.43%
GLD200228C001405002020-02-21 3:11PM EST140.5014.4014.1514.40+6.95+93.29%4043.16%
GLD200228C001410002020-02-21 1:22PM EST141.0014.0013.6513.90+2.48+21.53%9041.90%
GLD200228C001415002020-02-20 12:47PM EST141.5010.9513.2013.350.00-38038.28%
GLD200228C001420002020-02-20 12:47PM EST142.0010.4512.7012.850.00-11037.01%
GLD200228C001425002020-02-07 1:57PM EST142.506.1512.2512.350.00-10035.84%
GLD200228C001430002020-02-21 3:32PM EST143.0012.0511.7511.85+2.74+29.43%114034.57%
GLD200228C001435002020-02-20 2:49PM EST143.508.9511.2511.350.00-12033.30%
GLD200228C001440002020-02-21 12:36PM EST144.0010.8510.7510.85+2.65+32.32%3032.13%
GLD200228C001445002020-02-21 2:40PM EST144.5010.4210.2510.35+2.47+31.07%15030.86%
GLD200228C001450002020-02-21 3:49PM EST145.009.919.759.85+2.83+39.97%48029.59%
GLD200228C001455002020-02-21 10:24AM EST145.509.359.259.35+2.40+34.53%5028.32%
GLD200228C001460002020-02-21 3:49PM EST146.009.008.808.90+2.47+37.83%28028.91%
GLD200228C001465002020-02-21 1:37PM EST146.508.658.308.40+2.67+44.65%8027.59%
GLD200228C001470002020-02-21 12:49PM EST147.008.007.807.90+2.45+44.14%37026.27%
GLD200228C001475002020-02-21 3:41PM EST147.507.557.307.40+2.45+48.04%58024.95%
GLD200228C001480002020-02-21 3:40PM EST148.007.106.806.95+2.50+54.35%155025.00%
GLD200228C001485002020-02-21 3:25PM EST148.506.596.306.45+2.49+60.73%92023.58%
GLD200228C001490002020-02-21 3:55PM EST149.005.915.855.95+2.31+64.17%406022.17%
GLD200228C001495002020-02-21 3:44PM EST149.505.675.355.50+2.51+79.43%148021.90%
GLD200228C001500002020-02-21 3:53PM EST150.004.954.905.00+2.20+80.00%1,036020.41%
GLD200228C001505002020-02-21 3:32PM EST150.504.774.454.55+2.39+100.42%566019.87%
GLD200228C001510002020-02-21 3:51PM EST151.004.094.004.10+2.12+107.61%1,267019.19%
GLD200228C001515002020-02-21 3:33PM EST151.503.903.553.70+2.28+140.74%410019.19%
GLD200228C001520002020-02-21 3:57PM EST152.003.213.153.25+1.87+139.55%1,469018.14%
GLD200228C001525002020-02-21 3:52PM EST152.502.862.812.85+1.74+155.36%1,752017.68%
GLD200228C001530002020-02-21 3:58PM EST153.002.482.462.52+1.56+169.57%4,739017.90%
GLD200228C001535002020-02-21 3:59PM EST153.502.182.152.20+1.42+186.84%1,686017.92%
GLD200228C001540002020-02-21 3:59PM EST154.001.891.871.92+1.25+195.31%7,520018.12%
GLD200228C001545002020-02-21 3:59PM EST154.501.661.631.65+1.08+186.21%3,698018.12%
GLD200228C001550002020-02-21 3:59PM EST155.001.441.411.44+1.01+234.88%12,310018.53%
GLD200228C001555002020-02-21 3:59PM EST155.501.251.221.25+0.90+257.14%2,186018.90%
GLD200228C001560002020-02-21 3:59PM EST156.001.081.061.09+0.73+208.57%3,757019.34%
GLD200228C001565002020-02-21 3:59PM EST156.500.940.920.94+0.69+276.00%1,693019.65%
GLD200228C001570002020-02-21 3:59PM EST157.000.810.810.82+0.58+252.17%2,850020.12%
GLD200228C001575002020-02-21 3:59PM EST157.500.700.700.72+0.52+288.89%983020.66%
GLD200228C001580002020-02-21 3:48PM EST158.000.680.610.63+0.53+353.33%1,475021.12%
GLD200228C001585002020-02-21 3:37PM EST158.500.620.530.55+0.49+376.92%664021.58%
GLD200228C001590002020-02-21 3:59PM EST159.000.460.460.48+0.35+318.18%11,694022.00%
GLD200228C001595002020-02-21 3:50PM EST159.500.440.400.42+0.38+633.33%760022.44%
GLD200228C001600002020-02-21 3:58PM EST160.000.360.350.36+0.28+350.00%2,107022.71%
GLD200228C001610002020-02-21 3:54PM EST161.000.280.260.28+0.22+366.67%1,219023.68%
GLD200228C001620002020-02-21 3:49PM EST162.000.230.200.21+0.18+360.00%2,321024.32%
GLD200228C001625002020-02-21 3:41PM EST162.500.210.180.19+0.16+320.00%1,276024.90%
GLD200228C001630002020-02-21 3:49PM EST163.000.180.160.17+0.15+500.00%1,662025.44%
GLD200228C001640002020-02-21 3:50PM EST164.000.140.120.13+0.13+1,300.00%65026.17%
GLD200228C001650002020-02-21 3:36PM EST165.000.110.090.10+0.09+450.00%318026.86%
GLD200228C001675002020-02-21 3:59PM EST167.500.050.040.05+0.03+150.00%109028.32%
GLD200228C001700002020-02-21 3:21PM EST170.000.030.020.03+0.02+200.00%510030.47%
GLD200228C001750002020-02-21 3:51PM EST175.000.010.000.010.00-35033.59%
Putsfür28. Februar 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GLD200228P001330002020-02-06 1:27PM EST133.000.020.000.020.00-1044.53%
GLD200228P001360002020-02-18 12:12AM EST136.000.010.020.030.00--040.63%
GLD200228P001380002020-02-21 2:47PM EST138.000.020.020.04-0.03-60.00%70037.89%
GLD200228P001390002020-02-21 3:20PM EST139.000.030.020.03+0.01+50.00%5,356034.38%
GLD200228P001395002020-02-21 3:31PM EST139.500.030.030.04+0.02+200.00%190034.77%
GLD200228P001400002020-02-21 3:37PM EST140.000.040.030.05+0.03+300.00%112034.77%
GLD200228P001405002020-02-21 1:52PM EST140.500.020.040.05+0.01+100.00%129033.79%
GLD200228P001410002020-02-21 3:07PM EST141.000.040.040.05+0.02+100.00%1,520032.62%
GLD200228P001415002020-02-14 10:50AM EST141.500.030.040.060.00-121032.62%
GLD200228P001420002020-02-18 3:59PM EST142.000.030.050.06+0.02+200.00%20031.45%
GLD200228P001425002020-02-21 3:18PM EST142.500.050.050.06+0.03+150.00%20030.37%
GLD200228P001430002020-02-21 3:07PM EST143.000.050.050.07+0.02+66.67%102030.08%
GLD200228P001435002020-02-21 12:59PM EST143.500.030.060.070.00-2028.91%
GLD200228P001440002020-02-21 2:23PM EST144.000.050.060.07+0.03+150.00%279027.74%
GLD200228P001445002020-02-21 1:58PM EST144.500.050.070.08+0.01+25.00%134027.34%
GLD200228P001450002020-02-21 1:35PM EST145.000.060.070.08+0.02+50.00%204026.17%
GLD200228P001455002020-02-21 9:43AM EST145.500.050.080.09+0.01+25.00%131025.59%
GLD200228P001460002020-02-21 2:04PM EST146.000.070.080.09+0.02+40.00%40024.41%
GLD200228P001465002020-02-21 2:20PM EST146.500.080.090.10+0.02+33.33%792023.73%
GLD200228P001470002020-02-21 3:02PM EST147.000.090.100.11+0.02+28.57%2,574022.95%
GLD200228P001475002020-02-21 2:20PM EST147.500.100.100.11+0.03+42.86%514021.78%
GLD200228P001480002020-02-21 3:24PM EST148.000.100.110.12+0.01+11.11%1,906020.90%
GLD200228P001485002020-02-21 3:57PM EST148.500.130.120.14+0.02+18.18%4,582020.36%
GLD200228P001490002020-02-21 3:55PM EST149.000.160.140.15+0.01+6.67%4,521019.39%
GLD200228P001495002020-02-21 2:46PM EST149.500.160.170.18-0.03-15.79%592018.95%
GLD200228P001500002020-02-21 3:56PM EST150.000.220.200.21-0.03-12.00%2,007018.31%
GLD200228P001505002020-02-21 3:59PM EST150.500.250.240.25-0.10-28.57%387017.82%
GLD200228P001510002020-02-21 3:54PM EST151.000.300.300.31-0.20-40.00%1,840017.53%
GLD200228P001515002020-02-21 3:59PM EST151.500.380.370.38-0.29-43.28%1,731017.19%
GLD200228P001520002020-02-21 3:58PM EST152.000.480.470.48-0.41-46.07%2,323017.09%
GLD200228P001525002020-02-21 3:59PM EST152.500.590.590.60-0.58-49.57%2,093016.97%
GLD200228P001530002020-02-21 3:57PM EST153.000.760.740.76-0.68-47.22%2,306017.12%
GLD200228P001535002020-02-21 3:59PM EST153.500.930.920.94-0.83-47.16%1,748017.19%
GLD200228P001540002020-02-21 3:59PM EST154.001.151.141.15-1.21-51.27%3,544017.29%
GLD200228P001545002020-02-21 3:59PM EST154.501.401.391.42-1.38-49.64%2,442017.77%
GLD200228P001550002020-02-21 3:55PM EST155.001.671.681.70-1.40-45.60%2,779018.07%
GLD200228P001555002020-02-21 3:56PM EST155.502.002.002.02-1.25-38.46%1,020018.53%
GLD200228P001560002020-02-21 3:59PM EST156.002.322.322.36-1.43-38.13%1,565018.97%
GLD200228P001565002020-02-21 3:28PM EST156.502.532.682.72-2.87-53.15%323019.41%
GLD200228P001570002020-02-21 3:59PM EST157.003.103.053.15-3.75-54.74%60020.53%
GLD200228P001575002020-02-21 2:39PM EST157.503.403.453.50-2.05-37.61%45020.36%
GLD200228P001580002020-02-21 3:21PM EST158.003.743.853.90-2.31-38.18%5020.68%
GLD200228P001585002020-02-21 3:32PM EST158.504.104.254.35-2.30-35.94%65021.58%
GLD200228P001590002020-02-20 3:23PM EST159.004.504.704.80-2.10-31.82%4022.36%
GLD200228P001595002020-02-21 10:12AM EST159.504.905.105.25-2.60-34.67%11023.00%
GLD200228P001600002020-02-21 3:52PM EST160.005.625.555.70-2.23-28.41%12023.54%
GLD200228P001610002020-02-21 2:03PM EST161.006.406.506.60-5.40-45.76%21024.17%
GLD200228P001625002020-02-21 9:44AM EST162.508.057.908.00-5.15-39.02%5025.24%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen