GLD - SPDR Gold Shares

NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür10. Juli 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GLD200710C001350002020-06-15 1:08PM EDT135.0026.7532.0032.100.00-21275.20%
GLD200710C001460002020-06-26 2:12PM EDT146.0020.2521.0021.150.00-4452.93%
GLD200710C001465002020-06-16 10:01AM EDT146.5015.5520.5520.650.00--153.71%
GLD200710C001475002020-06-17 9:45AM EDT147.5014.5019.5519.650.00--151.37%
GLD200710C001490002020-06-23 9:51AM EDT149.0017.0018.0018.150.00-5150.98%
GLD200710C001495002020-06-22 10:32AM EDT149.5015.8517.5017.650.00-3449.81%
GLD200710C001500002020-06-19 10:25AM EDT150.0013.4017.0017.050.00-1141.60%
GLD200710C001510002020-06-22 10:35AM EDT151.0015.8016.0016.150.00-3146.09%
GLD200710C001525002020-06-22 9:34AM EDT152.5012.8514.5014.600.00-1239.65%
GLD200710C001540002020-06-22 10:51AM EDT154.0011.3513.0013.100.00-454736.04%
GLD200710C001545002020-06-22 10:46AM EDT154.5010.9012.5012.550.00-203331.64%
GLD200710C001550002020-06-22 1:13PM EDT155.0010.1512.0012.150.00-315536.13%
GLD200710C001555002020-06-24 2:35PM EDT155.5010.6511.4511.600.00--132.52%
GLD200710C001560002020-06-26 10:57AM EDT156.009.2111.0011.100.00-43631.25%
GLD200710C001565002020-06-22 10:45AM EDT156.5010.5010.5510.650.00-47932.32%
GLD200710C001570002020-06-26 3:19PM EDT157.0010.5510.0010.050.00-22726.17%
GLD200710C001575002020-06-26 12:44PM EDT157.5010.429.459.550.00-513625.00%
GLD200710C001580002020-07-02 11:49AM EDT158.009.208.959.10+0.65+7.60%37426.47%
GLD200710C001585002020-06-22 10:46AM EDT158.508.108.608.65+0.90+12.50%1014127.25%
GLD200710C001590002020-07-01 1:28PM EDT159.008.118.108.15+0.61+8.13%1513625.98%
GLD200710C001595002020-06-30 3:04PM EDT159.508.177.607.650.00-15124.66%
GLD200710C001600002020-07-02 3:22PM EDT160.006.957.107.20+0.20+2.96%3824624.90%
GLD200710C001605002020-07-01 9:30AM EDT160.506.156.606.650.00-21122.07%
GLD200710C001610002020-07-02 12:01PM EDT161.006.286.056.15+0.48+8.28%2021620.70%
GLD200710C001615002020-07-02 11:18AM EDT161.505.755.505.60+0.20+3.60%627417.77%
GLD200710C001620002020-07-02 2:54PM EDT162.005.195.105.20+1.19+29.75%12073219.34%
GLD200710C001625002020-07-02 12:01PM EDT162.504.854.704.65+1.07+28.31%1822316.65%
GLD200710C001630002020-07-02 3:40PM EDT163.004.104.154.30+0.10+2.50%6949218.58%
GLD200710C001635002020-07-02 3:39PM EDT163.503.673.703.75+0.12+3.38%2038716.02%
GLD200710C001640002020-07-02 3:59PM EDT164.003.253.303.35+0.09+2.85%7882716.26%
GLD200710C001645002020-07-02 3:30PM EDT164.502.752.912.96+0.23+9.13%6728716.26%
GLD200710C001650002020-07-02 3:53PM EDT165.002.472.512.57+0.02+0.82%3601,02515.97%
GLD200710C001655002020-07-02 3:26PM EDT165.502.072.122.21-0.05-2.36%15346315.77%
GLD200710C001660002020-07-02 3:58PM EDT166.001.781.841.87-0.10-5.32%4291,41015.53%
GLD200710C001665002020-07-02 3:58PM EDT166.501.471.561.60-0.15-9.26%5831,31515.80%
GLD200710C001670002020-07-02 3:57PM EDT167.001.251.311.34-0.14-10.07%9762,33415.80%
GLD200710C001675002020-07-02 3:59PM EDT167.501.031.051.08-0.12-10.43%1,2221,35315.48%
GLD200710C001680002020-07-02 3:55PM EDT168.000.840.850.88-0.16-16.00%8821,81915.50%
GLD200710C001685002020-07-02 3:58PM EDT168.500.670.750.76-0.19-22.09%24850116.19%
GLD200710C001690002020-07-02 3:59PM EDT169.000.550.610.62-0.15-21.43%8051,09016.36%
GLD200710C001700002020-07-02 3:57PM EDT170.000.360.370.38-0.12-25.00%8,2062,93216.26%
GLD200710C001710002020-07-02 3:47PM EDT171.000.230.250.26-0.09-28.12%37486217.04%
GLD200710C001715002020-07-02 3:57PM EDT171.500.190.200.21-0.05-20.83%4170517.33%
GLD200710C001720002020-07-02 3:57PM EDT172.000.160.160.17-0.07-30.43%8601,41817.63%
GLD200710C001725002020-07-02 3:59PM EDT172.500.120.130.14-0.08-40.00%431,51317.97%
GLD200710C001750002020-07-02 3:58PM EDT175.000.040.050.06-0.04-50.00%3,4304,97320.12%
GLD200710C001775002020-07-02 3:58PM EDT177.500.030.020.03-0.01-25.00%4838822.46%
GLD200710C001800002020-07-02 3:06PM EDT180.000.010.010.02-0.01-50.00%1511,40025.39%
GLD200710C001825002020-07-02 12:32PM EDT182.500.020.000.020.00-315029.30%
GLD200710C001850002020-07-02 3:58PM EDT185.000.010.000.02-0.02-66.67%5843333.20%
GLD200710C001875002020-07-02 3:59PM EDT187.500.010.000.030.00-1014638.87%
GLD200710C001900002020-07-02 3:49PM EDT190.000.010.000.010.00-311737.50%
GLD200710C001925002020-06-29 2:16PM EDT192.500.010.000.010.00-305741.41%
GLD200710C001950002020-06-26 11:38AM EDT195.000.020.000.010.00-2444.53%
GLD200710C001975002020-06-19 10:39AM EDT197.500.030.000.010.00-101147.66%
GLD200710C002000002020-06-29 11:20AM EDT200.000.010.000.010.00-116150.78%
Putsfür10. Juli 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GLD200710P001300002020-06-26 1:04PM EDT130.000.010.000.010.00-324365.63%
GLD200710P001350002020-06-30 3:28PM EDT135.000.010.000.010.00-125556.25%
GLD200710P001400002020-06-26 11:09AM EDT140.000.010.000.02-0.01-50.00%111450.78%
GLD200710P001450002020-07-01 10:28AM EDT145.000.040.000.020.00-1817144.53%
GLD200710P001455002020-06-30 10:33AM EDT145.500.040.010.020.00-28443.75%
GLD200710P001460002020-06-29 3:55PM EDT146.000.060.010.030.00-101544.92%
GLD200710P001465002020-06-26 11:42AM EDT146.500.120.010.030.00-121543.75%
GLD200710P001470002020-06-26 9:33AM EDT147.000.090.010.030.00-318642.97%
GLD200710P001475002020-07-02 12:32PM EDT147.500.020.020.00-0.04-66.67%11425.00%
GLD200710P001480002020-07-01 12:22PM EDT148.000.050.020.030.00-51641.02%
GLD200710P001485002020-06-30 2:17PM EDT148.500.060.010.030.00-47439.84%
GLD200710P001490002020-06-29 11:33AM EDT149.000.080.020.030.00-1638.87%
GLD200710P001495002020-07-02 12:49PM EDT149.500.020.020.03-0.04-66.67%211837.89%
GLD200710P001500002020-07-02 1:22PM EDT150.000.030.020.03-0.01-25.00%1696436.72%
GLD200710P001510002020-07-02 3:28PM EDT151.000.030.020.03-0.05-62.50%22734.77%
GLD200710P001525002020-07-02 9:30AM EDT152.500.050.030.04-0.03-37.50%244633.20%
GLD200710P001540002020-06-30 9:41AM EDT154.000.080.030.050.00-314631.06%
GLD200710P001545002020-07-02 9:30AM EDT154.500.310.030.05+0.14+82.35%111530.08%
GLD200710P001550002020-07-02 3:29PM EDT155.000.050.040.05-0.03-37.50%461528.91%
GLD200710P001555002020-07-02 3:47PM EDT155.500.040.040.05-0.04-50.00%516627.93%
GLD200710P001560002020-07-02 9:30AM EDT156.000.050.050.06-0.03-37.50%479927.64%
GLD200710P001565002020-07-01 3:07PM EDT156.500.090.050.060.00-718926.56%
GLD200710P001570002020-07-02 3:08PM EDT157.000.050.050.06-0.04-44.44%14773525.39%
GLD200710P001575002020-07-02 11:49AM EDT157.500.070.050.06-0.04-36.36%1328124.32%
GLD200710P001580002020-07-02 12:40PM EDT158.000.060.060.07-0.04-40.00%43232623.83%
GLD200710P001585002020-07-02 3:11PM EDT158.500.070.060.07-0.05-41.67%3116322.75%
GLD200710P001590002020-07-02 3:51PM EDT159.000.080.070.08-0.06-42.86%81,04422.17%
GLD200710P001595002020-07-02 11:34AM EDT159.500.100.070.09-0.11-52.38%1836221.49%
GLD200710P001600002020-07-02 3:57PM EDT160.000.080.080.09-0.08-50.00%1392,27820.31%
GLD200710P001605002020-07-01 11:49AM EDT160.500.110.090.11-0.14-56.00%634819.92%
GLD200710P001610002020-07-02 3:59PM EDT161.000.100.110.11-0.11-52.38%10370618.70%
GLD200710P001615002020-07-02 3:57PM EDT161.500.120.120.12-0.12-50.00%1857717.82%
GLD200710P001620002020-07-02 3:58PM EDT162.000.140.130.14-0.14-50.00%7501,70717.19%
GLD200710P001625002020-07-02 3:44PM EDT162.500.160.150.17-0.16-50.00%14292316.65%
GLD200710P001630002020-07-02 3:56PM EDT163.000.210.190.20-0.19-47.50%1592,64516.02%
GLD200710P001635002020-07-02 3:59PM EDT163.500.250.230.24-0.30-54.55%11164615.43%
GLD200710P001640002020-07-02 3:58PM EDT164.000.320.300.31-0.26-44.83%48189615.19%
GLD200710P001645002020-07-02 3:58PM EDT164.500.390.380.39-0.31-44.29%19252414.87%
GLD200710P001650002020-07-02 3:58PM EDT165.000.510.500.51-0.36-41.38%25686214.84%
GLD200710P001655002020-07-02 3:57PM EDT165.500.680.640.66-0.35-33.98%16660214.87%
GLD200710P001660002020-07-02 3:59PM EDT166.000.840.820.84-0.44-34.38%4401,39814.92%
GLD200710P001665002020-07-02 3:51PM EDT166.501.051.031.05-0.43-29.05%11949714.97%
GLD200710P001670002020-07-02 3:58PM EDT167.001.351.271.30-0.43-24.16%53052515.11%
GLD200710P001675002020-07-02 3:58PM EDT167.501.631.551.58-0.47-22.38%2225115.24%
GLD200710P001680002020-07-02 3:56PM EDT168.001.941.851.89-0.42-17.80%4789815.38%
GLD200710P001685002020-07-02 1:03PM EDT168.502.202.182.21-1.00-31.25%1263515.31%
GLD200710P001690002020-07-02 2:58PM EDT169.002.572.582.62-0.83-24.41%1657516.09%
GLD200710P001700002020-07-02 3:17PM EDT170.003.513.303.35-0.79-18.37%74215.43%
GLD200710P001710002020-07-02 10:24AM EDT171.004.304.254.30-0.95-18.10%630617.48%
GLD200710P001725002020-06-29 3:58PM EDT172.506.195.555.600.00-1815.82%
GLD200710P001750002020-07-02 3:17PM EDT175.008.178.058.10-0.78-8.72%253321.19%
GLD200710P001775002020-06-26 9:47AM EDT177.5013.0010.4510.550.00-1122.46%
GLD200710P001850002020-07-02 10:43AM EDT185.0018.0017.9518.05-2.35-11.55%21234.96%
GLD200710P001875002020-06-15 10:28AM EDT187.5026.2020.4020.500.00-5160.00%
GLD200710P001900002020-06-30 3:28PM EDT190.0022.5822.9523.050.00-3542.77%
GLD200710P001925002020-06-15 2:20PM EDT192.5030.3025.4025.550.00--046.48%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen