Deutsche Märkte öffnen in 5 Stunden 14 Minuten

SPDR Gold Shares (GLD)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
169,61-0,21 (-0,12%)
Börsenschluss: 4:00PM EDT
169,61 0,00 (0,00 %)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür6. August 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GLD210806C001465002021-07-06 11:43AM EDT146.5022.2023.1023.250.00--165.63%
GLD210806C001470002021-07-28 3:45PM EDT147.0022.2022.6022.750.00--064.45%
GLD210806C001480002021-07-19 12:05AM EDT148.0022.7321.6021.750.00--161.72%
GLD210806C001500002021-07-30 9:47AM EDT150.0020.9519.6019.750.00-1156.45%
GLD210806C001525002021-07-28 2:39PM EDT152.5016.2517.1017.250.00--050.00%
GLD210806C001540002021-07-22 11:51AM EDT154.0015.1015.6015.750.00--152.34%
GLD210806C001560002021-07-30 12:30PM EDT156.0014.1013.6013.750.00-1146.58%
GLD210806C001570002021-07-29 9:30AM EDT157.0013.7412.6012.750.00-1343.65%
GLD210806C001575002021-07-29 12:44PM EDT157.5013.9012.1012.250.00--242.19%
GLD210806C001580002021-07-30 10:40AM EDT158.0012.6911.6011.750.00-151540.72%
GLD210806C001590002021-07-29 3:13PM EDT159.0012.3710.6010.750.00-3437.79%
GLD210806C001600002021-07-30 2:57PM EDT160.009.659.609.750.00-517434.86%
GLD210806C001610002021-07-30 10:38AM EDT161.009.558.608.750.00-51331.84%
GLD210806C001620002021-07-30 3:57PM EDT162.007.827.607.800.00-123030.96%
GLD210806C001625002021-07-30 10:57AM EDT162.508.107.107.300.00-1229.40%
GLD210806C001630002021-07-29 3:32PM EDT163.008.256.656.800.00-3016427.74%
GLD210806C001640002021-08-02 10:03AM EDT164.005.455.655.80-0.85-13.49%25024.51%
GLD210806C001650002021-08-02 9:47AM EDT165.004.404.704.85-0.20-4.35%721922.66%
GLD210806C001655002021-07-30 1:23PM EDT165.504.454.204.350.00-3320.85%
GLD210806C001660002021-08-02 9:52AM EDT166.003.353.703.90-0.59-14.97%17820.31%
GLD210806C001670002021-08-02 2:18PM EDT167.003.052.832.94-0.05-1.61%26417.29%
GLD210806C001675002021-08-02 3:45PM EDT167.502.452.402.51-0.22-8.24%1131616.50%
GLD210806C001680002021-08-02 3:51PM EDT168.002.022.002.10-0.21-9.42%9537415.82%
GLD210806C001685002021-08-02 3:16PM EDT168.501.661.631.73-0.23-12.17%12637915.38%
GLD210806C001690002021-08-02 3:55PM EDT169.001.351.311.38-0.23-14.56%4323,19714.80%
GLD210806C001695002021-08-02 3:56PM EDT169.501.051.031.09-0.25-19.23%37011814.60%
GLD210806C001700002021-08-02 3:58PM EDT170.000.810.800.85-0.19-19.00%2,6973,88114.58%
GLD210806C001705002021-08-02 3:59PM EDT170.500.620.610.66-0.20-24.39%84087214.72%
GLD210806C001710002021-08-02 3:53PM EDT171.000.460.460.50-0.18-28.12%1,9015,59114.80%
GLD210806C001715002021-08-02 3:46PM EDT171.500.370.350.38-0.13-26.00%42710,06615.02%
GLD210806C001720002021-08-02 3:59PM EDT172.000.280.260.30-0.12-30.00%1,5911,67315.53%
GLD210806C001725002021-08-02 2:44PM EDT172.500.220.200.23-0.07-24.14%42758415.87%
GLD210806C001730002021-08-02 3:34PM EDT173.000.160.150.17-0.07-30.43%3162,72816.07%
GLD210806C001735002021-08-02 3:36PM EDT173.500.130.120.14-0.07-35.00%45575816.80%
GLD210806C001740002021-08-02 1:31PM EDT174.000.120.090.11-0.03-20.00%911,08817.29%
GLD210806C001745002021-08-02 1:57PM EDT174.500.090.070.09-0.04-30.77%296017.87%
GLD210806C001750002021-08-02 4:09PM EDT175.000.070.060.07-0.02-22.22%4431,60018.26%
GLD210806C001755002021-08-02 2:14PM EDT175.500.060.050.06-0.02-25.00%7913918.95%
GLD210806C001760002021-07-30 3:45PM EDT176.000.040.030.05-0.03-42.86%2664119.53%
GLD210806C001765002021-08-02 12:22PM EDT176.500.050.030.05-0.01-16.67%195920.80%
GLD210806C001770002021-08-02 10:23AM EDT177.000.030.020.04-0.02-40.00%1245421.19%
GLD210806C001775002021-08-02 3:06PM EDT177.500.030.020.04-0.03-50.00%970322.27%
GLD210806C001780002021-07-30 4:01PM EDT178.000.040.010.030.00-5216822.46%
GLD210806C001785002021-07-30 9:33AM EDT178.500.060.010.030.00-42123.44%
GLD210806C001790002021-08-02 2:58PM EDT179.000.030.010.030.00-507924.61%
GLD210806C001800002021-08-02 3:13PM EDT180.000.020.020.02-0.01-33.33%36749125.39%
GLD210806C001810002021-08-02 3:37PM EDT181.000.010.000.02-0.02-66.67%44527.34%
GLD210806C001820002021-07-30 2:44PM EDT182.000.020.000.020.00-186629.30%
GLD210806C001825002021-08-02 3:38PM EDT182.500.010.000.02-0.01-50.00%4130.47%
GLD210806C001830002021-08-02 10:09AM EDT183.000.010.000.02-0.01-50.00%1052231.25%
GLD210806C001840002021-08-02 1:14PM EDT184.000.010.000.02-0.01-50.00%1310133.20%
GLD210806C001850002021-08-02 12:10PM EDT185.000.010.000.01-0.01-50.00%20011132.42%
GLD210806C001875002021-07-28 3:41PM EDT187.500.020.000.010.00-2036436.72%
GLD210806C001900002021-07-26 10:22AM EDT190.000.010.000.010.00-51141.41%
GLD210806C001925002021-07-30 3:31PM EDT192.500.010.000.000.00-1761,77625.00%
GLD210806C002000002021-07-12 2:32PM EDT200.000.020.000.010.00-1553.13%
GLD210806C002050002021-07-08 12:31PM EDT205.000.020.000.010.00--560.94%
Putsfür6. August 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GLD210806P001350002021-07-01 9:30AM EDT135.000.040.000.010.00--1273.44%
GLD210806P001400002021-07-14 11:17AM EDT140.000.010.000.010.00-31462.50%
GLD210806P001450002021-07-28 11:04AM EDT145.000.010.000.010.00-1651.56%
GLD210806P001465002021-07-02 9:35AM EDT146.500.080.000.010.00-1652.34%
GLD210806P001470002021-06-29 3:29PM EDT147.000.170.000.010.00--251.56%
GLD210806P001475002021-06-29 3:29PM EDT147.500.180.000.010.00--150.00%
GLD210806P001480002021-06-29 3:28PM EDT148.000.190.000.010.00--149.22%
GLD210806P001485002021-07-01 9:30AM EDT148.500.130.000.010.00--347.66%
GLD210806P001490002021-07-06 11:01AM EDT149.000.050.000.010.00-81146.88%
GLD210806P001495002021-06-29 3:30PM EDT149.500.240.000.020.00--149.22%
GLD210806P001500002021-07-28 1:19PM EDT150.000.010.000.010.00-203744.53%
GLD210806P001525002021-07-30 10:08AM EDT152.500.010.000.010.00-819139.06%
GLD210806P001530002021-07-22 10:16AM EDT153.000.040.000.010.00-15738.28%
GLD210806P001540002021-07-29 11:10AM EDT154.000.010.000.010.00-11535.94%
GLD210806P001550002021-08-02 11:58AM EDT155.000.010.000.010.00-35314833.59%
GLD210806P001560002021-07-26 10:53AM EDT156.000.050.000.020.00-31234.38%
GLD210806P001570002021-07-28 3:45PM EDT157.000.010.000.02-0.04-80.00%51932.03%
GLD210806P001575002021-07-29 9:59AM EDT157.500.030.000.020.00-16130.86%
GLD210806P001580002021-08-02 9:40AM EDT158.000.010.010.02-0.02-66.67%20818929.69%
GLD210806P001590002021-08-02 11:22AM EDT159.000.010.010.02-0.01-50.00%1215127.34%
GLD210806P001600002021-08-02 2:50PM EDT160.000.020.010.03-0.02-50.00%14385826.56%
GLD210806P001605002021-07-30 9:55AM EDT160.500.030.010.030.00-2225.39%
GLD210806P001610002021-08-02 4:11PM EDT161.000.020.010.03-0.01-33.33%531824.22%
GLD210806P001615002021-08-02 10:26AM EDT161.500.030.020.04-0.01-25.00%11624.02%
GLD210806P001620002021-08-02 11:27AM EDT162.000.030.020.04-0.01-25.00%11,64222.66%
GLD210806P001625002021-08-02 10:26AM EDT162.500.040.030.05-0.01-20.00%5017922.27%
GLD210806P001630002021-08-02 3:42PM EDT163.000.040.030.05-0.01-20.00%2444420.90%
GLD210806P001635002021-08-02 3:49PM EDT163.500.050.040.06-0.03-37.50%373220.31%
GLD210806P001640002021-08-02 1:29PM EDT164.000.050.050.06-0.04-44.44%93,28718.85%
GLD210806P001645002021-08-02 2:42PM EDT164.500.070.060.08-0.04-36.36%323118.56%
GLD210806P001650002021-08-02 2:19PM EDT165.000.080.080.10-0.06-42.86%4370217.97%
GLD210806P001655002021-08-02 2:56PM EDT165.500.100.100.12-0.07-41.18%2541817.19%
GLD210806P001660002021-08-02 2:52PM EDT166.000.120.130.15-0.08-40.00%2613,72116.55%
GLD210806P001665002021-08-02 12:35PM EDT166.500.150.160.19-0.10-40.00%192315.97%
GLD210806P001670002021-08-02 3:35PM EDT167.000.220.210.24-0.09-29.03%7857815.33%
GLD210806P001675002021-08-02 2:40PM EDT167.500.270.270.31-0.10-27.03%11081314.80%
GLD210806P001680002021-08-02 3:22PM EDT168.000.400.370.40-0.09-18.37%25059214.28%
GLD210806P001685002021-08-02 3:58PM EDT168.500.540.500.53-0.08-12.90%38659313.99%
GLD210806P001690002021-08-02 4:04PM EDT169.000.690.660.71-0.11-13.75%4523,17613.94%
GLD210806P001695002021-08-02 4:09PM EDT169.500.890.870.92-0.14-13.59%25915313.77%
GLD210806P001700002021-08-02 4:11PM EDT170.001.101.131.20-0.14-11.29%18454914.01%
GLD210806P001705002021-08-02 1:19PM EDT170.501.161.421.51-0.40-25.64%21928014.11%
GLD210806P001710002021-08-02 4:11PM EDT171.001.761.771.86-0.24-12.00%409,72814.31%
GLD210806P001715002021-07-30 3:27PM EDT171.502.022.152.25-0.26-11.40%118714.65%
GLD210806P001720002021-08-02 12:36PM EDT172.002.312.562.66-0.40-14.76%3834414.94%
GLD210806P001725002021-08-02 12:22PM EDT172.502.812.993.10-0.24-7.87%106215.43%
GLD210806P001730002021-07-30 1:52PM EDT173.003.923.403.55+0.49+14.29%16115.82%
GLD210806P001735002021-07-30 1:08PM EDT173.503.803.904.050.00-15717.38%
GLD210806P001740002021-08-02 10:47AM EDT174.004.304.354.50-0.10-2.27%115017.29%
GLD210806P001745002021-07-30 2:38PM EDT174.505.154.855.000.00-1218.70%
GLD210806P001750002021-08-02 11:20AM EDT175.005.255.305.45-0.13-2.42%519017.68%
GLD210806P001755002021-07-29 9:47AM EDT175.504.705.805.950.00-3718.95%
GLD210806P001760002021-07-29 3:43PM EDT176.005.076.306.450.00-924420.31%
GLD210806P001765002021-07-28 3:45PM EDT176.507.406.806.950.00-31521.49%
GLD210806P001770002021-07-30 3:56PM EDT177.007.327.307.450.00-666722.75%
GLD210806P001775002021-08-02 12:03PM EDT177.507.727.807.95-1.63-17.43%1924.02%
GLD210806P001780002021-07-30 2:35PM EDT178.008.598.308.450.00-13225.20%
GLD210806P001785002021-07-23 3:30PM EDT178.509.948.808.950.00-1126.37%
GLD210806P001790002021-07-29 9:48AM EDT179.008.109.259.450.00-61527.54%
GLD210806P001800002021-07-29 9:48AM EDT180.009.0510.2510.450.00-1929.88%
GLD210806P001810002021-08-02 12:25PM EDT181.0011.1011.2511.40+1.35+13.85%11525.00%
GLD210806P001850002021-07-28 2:40PM EDT185.0016.2015.2515.400.00-3732.81%
GLD210806P001875002021-07-29 10:16AM EDT187.5016.4017.7517.900.00--336.72%
GLD210806P001900002021-07-30 12:23PM EDT190.0019.8520.2520.400.00-101241.41%
GLD210806P002000002021-07-19 12:06AM EDT200.0029.1130.2530.400.00--057.81%
GLD210806P002050002021-07-19 12:06AM EDT205.0034.5535.2535.400.00--065.63%