Deutsche Märkte geschlossen
Nikkei 225
38.385,73 +29,67 (+0,08%) Dow Jones 30
39.908,00 +349,89 (+0,88%) Bitcoin EUR
60.494,76 +3.901,29 (+6,89%) CMC Crypto 200
1.391,34 +123,40 (+9,73%) Nasdaq Compositive
16.742,39 +231,21 (+1,40%) S&P 500
5.308,15 +61,47 (+1,17%)
SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:145.00
Callsfür15. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240517C00145000 | 2024-05-03 10:06AM EDT | 2024-05-17 | 67.65 | 75.85 | 76.00 | 0.00 | - | 9 | 143 | 190.63% |
| GLD240621C00145000 | 2024-04-26 3:44PM EDT | 2024-06-21 | 72.53 | 76.60 | 76.70 | 0.00 | - | 1 | 163 | 76.56% |
| GLD240628C00145000 | 2024-04-05 12:34PM EDT | 2024-06-28 | 71.80 | 69.05 | 69.25 | 0.00 | - | 1 | 8 | 0.00% |
| GLD240920C00145000 | 2024-03-25 12:41PM EDT | 2024-09-20 | 59.96 | 72.30 | 72.60 | 0.00 | - | 1 | 60 | 0.00% |
| GLD240930C00145000 | 2023-12-29 1:28PM EDT | 2024-09-30 | 51.56 | 47.45 | 48.40 | 0.00 | - | 1 | 1 | 0.00% |
| GLD241115C00145000 | 2024-02-01 3:10PM EDT | 2024-11-15 | 50.74 | 52.20 | 53.65 | 0.00 | - | 2 | 2 | 0.00% |
| GLD241220C00145000 | 2023-07-07 9:40AM EDT | 2024-12-20 | 44.42 | 45.20 | 45.70 | 0.00 | - | 2 | 1 | 0.00% |
| GLD250117C00145000 | 2023-07-17 12:29PM EDT | 2025-01-17 | 47.31 | 40.80 | 41.85 | 0.00 | - | 1 | 7 | 0.00% |
| GLD250331C00145000 | 2024-05-15 11:13AM EDT | 2025-03-31 | 81.00 | 80.40 | 82.95 | +1.00 | +1.25% | 5 | 6 | 47.09% |
| GLD250620C00145000 | 2024-05-06 12:15PM EDT | 2025-06-20 | 77.72 | 81.45 | 84.75 | 0.00 | - | 5 | 12 | 45.82% |
| GLD260116C00145000 | 2024-01-17 4:27PM EDT | 2026-01-16 | 53.22 | 51.75 | 55.65 | 0.00 | - | 2 | 2 | 0.00% |
Putsfür15. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240517P00145000 | 2024-03-15 11:19AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.01 | 0.00 | - | 72 | 227 | 146.88% |
| GLD240621P00145000 | 2024-04-24 12:49PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,000 | 7,089 | 43.75% |
| GLD240628P00145000 | 2024-03-07 2:27PM EDT | 2024-06-28 | 0.04 | 0.01 | 0.02 | 0.00 | - | 2 | 148 | 42.58% |
| GLD240719P00145000 | 2024-05-14 1:27PM EDT | 2024-07-19 | 0.01 | 0.01 | 0.02 | 0.00 | - | 100 | 104 | 35.16% |
| GLD240816P00145000 | 2024-04-18 3:44PM EDT | 2024-08-16 | 0.03 | 0.02 | 0.03 | 0.00 | - | 2 | 3 | 30.86% |
| GLD240920P00145000 | 2024-04-10 10:03AM EDT | 2024-09-20 | 0.04 | 0.02 | 0.03 | 0.00 | - | 33 | 36 | 26.17% |
| GLD240930P00145000 | 2024-05-06 3:04PM EDT | 2024-09-30 | 0.03 | 0.03 | 0.04 | 0.00 | - | 3 | 9 | 26.07% |
| GLD241018P00145000 | 2024-04-03 3:50PM EDT | 2024-10-18 | 0.06 | 0.03 | 0.04 | 0.00 | - | 1 | 1 | 24.51% |
| GLD241220P00145000 | 2024-01-22 4:51PM EDT | 2024-12-20 | 0.28 | 0.13 | 0.17 | 0.00 | - | 4 | 18 | 24.71% |
| GLD250117P00145000 | 2024-04-08 12:27PM EDT | 2025-01-17 | 0.10 | 0.04 | 0.07 | 0.00 | - | 3 | 53 | 20.80% |
| GLD250331P00145000 | 2024-05-09 11:17AM EDT | 2025-03-31 | 0.08 | 0.07 | 0.11 | 0.00 | - | 1 | 1 | 19.29% |
| GLD250620P00145000 | 2024-04-15 1:28PM EDT | 2025-06-20 | 0.27 | 0.12 | 0.16 | 0.00 | - | 5 | 20 | 18.12% |
| GLD260116P00145000 | 2024-04-16 11:06AM EDT | 2026-01-16 | 0.33 | 0.00 | 1.33 | 0.00 | - | 2 | 9 | 21.22% |
