Deutsche Märkte öffnen in 1 Stunde 10 Minute

SPDR Gold Shares (GLD)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
175,39+2,81 (+1,63%)
Börsenschluss: 4:00PM EST
In the money
Anzeigen:ListeStellage
Callsfür19. Februar 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GLD210219C001200002020-11-10 2:15PM EST120.0056.450.000.000.00-4300.00%
GLD210219C001250002020-11-10 1:46PM EST125.0051.300.000.000.00-900.00%
GLD210219C001300002020-11-04 1:31PM EST130.0048.300.000.000.00--00.00%
GLD210219C001350002020-11-10 1:44PM EST135.0041.400.000.000.00-100.00%
GLD210219C001400002020-11-05 3:12PM EST140.0034.450.000.000.00-100.00%
GLD210219C001450002020-11-04 11:58AM EST145.0030.620.000.000.00-200.00%
GLD210219C001500002020-11-04 2:01PM EST150.0025.450.000.000.00-100.00%
GLD210219C001550002020-11-10 2:28PM EST155.0022.200.000.000.00-900.00%
GLD210219C001600002020-11-10 3:50PM EST160.0017.800.000.000.00-2100.00%
GLD210219C001610002020-11-10 3:42PM EST161.0017.050.000.000.00-300.00%
GLD210219C001620002020-11-10 3:44PM EST162.0016.250.000.000.00-1000.00%
GLD210219C001630002020-11-10 3:44PM EST163.0015.450.000.000.00-1800.00%
GLD210219C001640002020-11-10 3:42PM EST164.0014.650.000.000.00-1800.00%
GLD210219C001650002020-11-10 3:44PM EST165.0013.900.000.000.00-1000.00%
GLD210219C001660002020-11-10 1:43PM EST166.0013.050.000.000.00-100.00%
GLD210219C001670002020-11-10 1:46PM EST167.0012.400.000.000.00-1300.00%
GLD210219C001680002020-11-10 2:34PM EST168.0011.730.000.000.00-3600.00%
GLD210219C001690002020-11-10 1:15PM EST169.0011.250.000.000.00-100.00%
GLD210219C001700002020-11-10 1:24PM EST170.0010.500.000.000.00-500.00%
GLD210219C001710002020-11-09 2:40PM EST171.009.550.000.000.00-4900.00%
GLD210219C001720002020-11-09 9:56AM EST172.009.150.000.000.00-700.00%
GLD210219C001730002020-11-10 1:53PM EST173.008.650.000.000.00-2900.00%
GLD210219C001740002020-11-10 1:05PM EST174.008.350.000.000.00-300.00%
GLD210219C001750002020-11-10 2:34PM EST175.007.550.000.000.00-9800.00%
GLD210219C001760002020-11-10 3:56PM EST176.006.950.000.000.00-4100.39%
GLD210219C001770002020-11-10 3:42PM EST177.006.700.000.000.00-3100.78%
GLD210219C001780002020-11-10 1:41PM EST178.006.200.000.000.00-101.56%
GLD210219C001790002020-11-09 3:34PM EST179.005.800.000.000.00-6101.56%
GLD210219C001800002020-11-10 3:29PM EST180.005.450.000.000.00-17503.13%
GLD210219C001810002020-11-10 12:58PM EST181.005.350.000.000.00-8803.13%
GLD210219C001820002020-11-10 10:43AM EST182.005.000.000.000.00-203.13%
GLD210219C001830002020-11-09 3:07PM EST183.004.450.000.000.00-4703.13%
GLD210219C001840002020-11-09 3:00PM EST184.004.480.000.000.00-203.13%
GLD210219C001850002020-11-10 2:04PM EST185.003.950.000.000.00-55103.13%
GLD210219C001860002020-11-10 1:31PM EST186.003.650.000.000.00-606.25%
GLD210219C001870002020-11-09 3:49PM EST187.003.640.000.000.00-306.25%
GLD210219C001880002020-11-09 2:25PM EST188.003.250.000.000.00-106.25%
GLD210219C001890002020-11-10 2:05PM EST189.003.050.000.000.00-406.25%
GLD210219C001900002020-11-10 2:38PM EST190.002.770.000.000.00-14906.25%
GLD210219C001910002020-11-10 2:05PM EST191.002.670.000.000.00-706.25%
GLD210219C001920002020-11-06 2:00PM EST192.002.620.000.000.00-106.25%
GLD210219C001930002020-11-09 3:45PM EST193.002.350.000.000.00-606.25%
GLD210219C001940002020-11-10 1:33PM EST194.002.190.000.000.00-1506.25%
GLD210219C001950002020-11-10 3:35PM EST195.002.020.000.000.00-34206.25%
GLD210219C001960002020-11-09 1:16PM EST196.002.030.000.000.00-7706.25%
GLD210219C001970002020-11-09 3:42PM EST197.001.860.000.000.00-4606.25%
GLD210219C001980002020-11-10 2:25PM EST198.001.700.000.000.00-44012.50%
GLD210219C001990002020-11-09 1:15PM EST199.001.700.000.000.00-42012.50%
GLD210219C002000002020-11-10 2:25PM EST200.001.500.000.000.00-36012.50%
GLD210219C002050002020-11-10 2:25PM EST205.001.120.000.000.00-65012.50%
GLD210219C002100002020-11-10 10:22AM EST210.000.910.000.000.00-199012.50%
GLD210219C002150002020-11-10 10:53AM EST215.000.690.000.000.00-108012.50%
GLD210219C002200002020-11-09 12:16PM EST220.000.570.000.000.00-82012.50%
GLD210219C002250002020-11-09 2:12PM EST225.000.460.000.000.00-37025.00%
GLD210219C002300002020-11-10 10:53AM EST230.000.340.000.000.00-76025.00%
GLD210219C002350002020-11-10 2:24PM EST235.000.310.000.000.00-154025.00%
GLD210219C002400002020-11-10 2:05PM EST240.000.270.000.000.00-6025.00%
GLD210219C002450002020-11-10 2:14PM EST245.000.240.000.000.00-46025.00%
GLD210219C002500002020-11-09 2:34PM EST250.000.220.000.000.00-10025.00%
GLD210219C002550002020-11-05 11:45AM EST255.000.390.000.000.00-18025.00%
GLD210219C002600002020-11-05 10:05AM EST260.000.330.000.000.00-2025.00%
GLD210219C002650002020-11-09 9:30AM EST265.000.220.000.000.00-1025.00%
Putsfür19. Februar 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GLD210219P001100002020-11-09 12:42PM EST110.000.040.000.000.00-48025.00%
GLD210219P001150002020-11-05 12:52PM EST115.000.040.000.000.00-2025.00%
GLD210219P001200002020-11-06 3:02PM EST120.000.060.000.000.00-2025.00%
GLD210219P001250002020-11-05 12:18PM EST125.000.100.000.000.00-48025.00%
GLD210219P001300002020-10-29 2:59PM EST130.000.160.000.000.00-100025.00%
GLD210219P001350002020-11-04 3:05PM EST135.000.200.000.000.00-34025.00%
GLD210219P001400002020-11-04 2:40PM EST140.000.380.000.000.00-2012.50%
GLD210219P001450002020-11-10 2:09PM EST145.000.420.000.000.00-21012.50%
GLD210219P001500002020-11-10 3:08PM EST150.000.660.000.000.00-5012.50%
GLD210219P001550002020-11-10 3:08PM EST155.001.020.000.000.00-8012.50%
GLD210219P001600002020-11-10 3:25PM EST160.001.650.000.000.00-14706.25%
GLD210219P001610002020-11-10 1:14PM EST161.001.730.000.000.00-306.25%
GLD210219P001620002020-11-09 2:33PM EST162.002.330.000.000.00-2006.25%
GLD210219P001630002020-11-10 1:27PM EST163.002.120.000.000.00-1606.25%
GLD210219P001640002020-11-10 1:13PM EST164.002.310.000.000.00-806.25%
GLD210219P001650002020-11-10 2:33PM EST165.002.570.000.000.00-1506.25%
GLD210219P001660002020-11-10 2:17PM EST166.002.810.000.000.00-806.25%
GLD210219P001670002020-11-10 11:31AM EST167.002.980.000.000.00-703.13%
GLD210219P001680002020-11-09 2:08PM EST168.004.220.000.000.00-6403.13%
GLD210219P001690002020-11-10 11:32AM EST169.003.580.000.000.00-103.13%
GLD210219P001700002020-11-10 12:05PM EST170.004.300.000.000.00-4303.13%
GLD210219P001710002020-11-06 11:41AM EST171.002.920.000.000.00-301.56%
GLD210219P001720002020-11-09 1:55PM EST172.004.920.000.000.00-401.56%
GLD210219P001730002020-11-10 11:16AM EST173.005.300.000.000.00-701.56%
GLD210219P001740002020-11-10 9:52AM EST174.005.650.000.000.00-900.78%
GLD210219P001750002020-11-09 3:55PM EST175.006.000.000.000.00-500.20%
GLD210219P001760002020-11-09 1:55PM EST176.006.750.000.000.00-400.00%
GLD210219P001770002020-11-10 9:53AM EST177.007.100.000.000.00-500.00%
GLD210219P001780002020-11-09 1:55PM EST178.007.850.000.000.00-200.00%
GLD210219P001790002020-11-09 3:09PM EST179.008.370.000.000.00-200.00%
GLD210219P001800002020-11-10 10:45AM EST180.009.050.000.000.00-100.00%
GLD210219P001810002020-11-09 11:46AM EST181.0011.950.000.000.00-11000.00%
GLD210219P001820002020-11-10 10:27AM EST182.0010.300.000.000.00-39000.00%
GLD210219P001830002020-11-06 12:59PM EST183.0010.850.000.000.00-200.00%
GLD210219P001840002020-11-09 12:31PM EST184.0013.350.000.000.00-1800.00%
GLD210219P001850002020-11-09 11:47AM EST185.0013.840.000.000.00-3400.00%
GLD210219P001860002020-11-09 11:46AM EST186.0013.050.000.000.00-200.00%
GLD210219P001870002020-11-09 9:42AM EST187.0016.150.000.000.00-700.00%
GLD210219P001880002020-11-10 3:51PM EST188.0015.100.000.000.00-1400.00%
GLD210219P001890002020-11-10 1:44PM EST189.0015.750.000.000.00-100.00%
GLD210219P001900002020-11-10 3:56PM EST190.0016.850.000.000.00-4400.00%
GLD210219P001910002020-11-09 12:10PM EST191.0017.350.000.000.00-200.00%
GLD210219P001920002020-11-10 10:22AM EST192.0018.000.000.000.00-1100.00%
GLD210219P001930002020-11-09 11:46AM EST193.0021.450.000.000.00-1300.00%
GLD210219P001940002020-11-05 10:25AM EST194.0020.900.000.000.00-100.00%
GLD210219P001950002020-11-09 11:56AM EST195.0022.750.000.000.00-3800.00%
GLD210219P001960002020-11-05 12:28PM EST196.0017.350.000.000.00-700.00%
GLD210219P001970002020-11-10 3:56PM EST197.0022.900.000.000.00-1000.00%
GLD210219P001980002020-11-10 3:07PM EST198.0023.650.000.000.00-800.00%
GLD210219P001990002020-11-10 3:07PM EST199.0024.550.000.000.00-600.00%
GLD210219P002000002020-11-09 12:31PM EST200.0026.700.000.000.00-200.00%
GLD210219P002050002020-11-09 10:08AM EST205.0031.300.000.000.00-400.00%
GLD210219P002100002020-11-06 2:41PM EST210.0028.500.000.000.00-100.00%
GLD210219P002250002020-11-05 10:25AM EST225.0051.100.000.000.00-300.00%
GLD210219P002300002020-11-04 9:55AM EST230.0052.290.000.000.00-800.00%
GLD210219P002350002020-11-10 3:06PM EST235.0059.150.000.000.00-4500.00%
GLD210219P002400002020-11-05 10:25AM EST240.0057.900.000.000.00-500.00%
GLD210219P002500002020-10-30 12:34PM EST250.0073.900.000.000.00-100.00%
GLD210219P002600002020-11-10 10:01AM EST260.0083.600.000.000.00-200.00%