Deutsche Märkte geschlossen
DAX
18.704,42 -34,39 (-0,18%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dow Jones 30
40.003,59 +134,21 (+0,34%) Gold
2.419,80 +34,30 (+1,44%) EUR/USD
1,0872 +0,0002 (+0,02%) Bitcoin EUR
61.525,43 +1.418,23 (+2,36%)
SPDR Gold Shares (GLD)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:230.00
Callsfür22. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240522C00230000 | 2024-05-17 3:57PM EDT | 2024-05-22 | 0.21 | 0.20 | 0.21 | +0.15 | +250.00% | 3,730 | 1,364 | 18.12% |
| GLD240524C00230000 | 2024-05-17 4:08PM EDT | 2024-05-24 | 0.41 | 0.40 | 0.43 | +0.28 | +215.38% | 1,809 | 3,772 | 18.85% |
| GLD240531C00230000 | 2024-05-17 4:13PM EDT | 2024-05-31 | 0.89 | 0.88 | 0.91 | +0.50 | +128.21% | 725 | 1,037 | 17.51% |
| GLD240607C00230000 | 2024-05-17 3:52PM EDT | 2024-06-07 | 1.42 | 1.39 | 1.45 | +0.71 | +100.00% | 83 | 188 | 17.55% |
| GLD240614C00230000 | 2024-05-17 3:47PM EDT | 2024-06-14 | 2.04 | 1.97 | 2.04 | +0.92 | +82.14% | 444 | 557 | 18.04% |
| GLD240621C00230000 | 2024-05-17 3:59PM EDT | 2024-06-21 | 2.40 | 2.34 | 2.41 | +1.03 | +75.18% | 4,371 | 20,040 | 17.65% |
| GLD240628C00230000 | 2024-05-17 3:59PM EDT | 2024-06-28 | 2.80 | 2.73 | 2.79 | +1.01 | +56.42% | 584 | 6,623 | 17.51% |
| GLD240719C00230000 | 2024-05-17 3:58PM EDT | 2024-07-19 | 3.95 | 3.85 | 4.00 | +1.28 | +47.94% | 1,648 | 16,667 | 17.82% |
| GLD240816C00230000 | 2024-05-17 4:13PM EDT | 2024-08-16 | 5.35 | 5.30 | 5.40 | +1.35 | +33.75% | 1,461 | 5,054 | 18.11% |
| GLD240920C00230000 | 2024-05-17 3:54PM EDT | 2024-09-20 | 6.95 | 6.85 | 6.95 | +1.61 | +30.15% | 268 | 20,346 | 18.43% |
| GLD240930C00230000 | 2024-05-17 2:37PM EDT | 2024-09-30 | 7.31 | 7.15 | 7.30 | +1.41 | +23.90% | 31 | 1,498 | 18.39% |
| GLD241018C00230000 | 2024-05-17 3:49PM EDT | 2024-10-18 | 8.04 | 7.95 | 8.15 | +1.61 | +25.04% | 42 | 6,332 | 18.78% |
| GLD241115C00230000 | 2024-05-17 1:55PM EDT | 2024-11-15 | 9.15 | 9.20 | 9.35 | +1.50 | +19.61% | 19 | 2,671 | 19.20% |
| GLD241220C00230000 | 2024-05-17 1:05PM EDT | 2024-12-20 | 10.00 | 10.45 | 10.65 | +1.26 | +14.42% | 16 | 7,695 | 19.48% |
| GLD241231C00230000 | 2024-05-17 2:01PM EDT | 2024-12-31 | 10.75 | 10.75 | 10.90 | +1.65 | +18.13% | 1 | 567 | 19.36% |
| GLD250117C00230000 | 2024-05-17 3:42PM EDT | 2025-01-17 | 11.40 | 11.35 | 11.55 | +1.88 | +19.75% | 385 | 26,119 | 19.57% |
| GLD250331C00230000 | 2024-05-17 3:47PM EDT | 2025-03-31 | 13.73 | 13.60 | 13.90 | +2.07 | +17.75% | 5 | 246 | 20.01% |
| GLD250620C00230000 | 2024-05-17 12:43PM EDT | 2025-06-20 | 15.85 | 16.10 | 16.45 | +1.85 | +13.21% | 28 | 1,806 | 20.59% |
| GLD260116C00230000 | 2024-05-17 12:13PM EDT | 2026-01-16 | 22.73 | 21.00 | 23.00 | +2.73 | +13.65% | 3 | 648 | 22.35% |
| GLD260618C00230000 | 2024-05-17 11:20AM EDT | 2026-06-18 | 26.49 | 24.40 | 29.00 | +3.89 | +17.21% | 5 | 39 | 24.64% |
Putsfür22. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240524P00230000 | 2024-05-17 3:49PM EDT | 2024-05-24 | 6.75 | 6.60 | 6.80 | -3.25 | -32.50% | 94 | 4 | 19.26% |
| GLD240531P00230000 | 2024-05-17 3:47PM EDT | 2024-05-31 | 7.06 | 6.95 | 7.15 | -2.14 | -23.26% | 54 | 4 | 16.71% |
| GLD240607P00230000 | 2024-05-15 1:29PM EDT | 2024-06-07 | 9.35 | 7.30 | 7.50 | 0.00 | - | 9 | 5 | 15.86% |
| GLD240614P00230000 | 2024-05-17 9:37AM EDT | 2024-06-14 | 9.00 | 7.65 | 7.85 | -1.50 | -14.29% | 2 | 3 | 15.50% |
| GLD240621P00230000 | 2024-05-17 3:37PM EDT | 2024-06-21 | 7.87 | 7.90 | 8.05 | -2.53 | -24.33% | 83 | 395 | 14.75% |
| GLD240628P00230000 | 2024-05-17 1:12PM EDT | 2024-06-28 | 8.20 | 8.10 | 8.25 | -1.93 | -19.05% | 8 | 94 | 14.23% |
| GLD240719P00230000 | 2024-05-17 11:46AM EDT | 2024-07-19 | 9.25 | 8.65 | 8.85 | -2.10 | -18.50% | 32 | 238 | 13.47% |
| GLD240816P00230000 | 2024-05-17 1:32PM EDT | 2024-08-16 | 9.51 | 9.25 | 9.50 | -5.11 | -34.95% | 24 | 279 | 12.82% |
| GLD240920P00230000 | 2024-05-17 3:55PM EDT | 2024-09-20 | 9.90 | 9.90 | 10.10 | -1.90 | -16.10% | 14 | 466 | 12.13% |
| GLD240930P00230000 | 2024-05-17 1:03PM EDT | 2024-09-30 | 10.60 | 10.05 | 10.25 | -1.44 | -11.96% | 5 | 84 | 11.96% |
| GLD241018P00230000 | 2024-05-16 11:49AM EDT | 2024-10-18 | 12.30 | 10.30 | 10.55 | 0.00 | - | 2 | 329 | 11.79% |
| GLD241115P00230000 | 2024-05-13 10:50AM EDT | 2024-11-15 | 15.10 | 10.75 | 11.00 | 0.00 | - | 8 | 134 | 11.60% |
| GLD241220P00230000 | 2024-05-17 10:47AM EDT | 2024-12-20 | 11.45 | 11.10 | 11.55 | -3.07 | -21.14% | 1 | 11 | 11.46% |
| GLD250117P00230000 | 2024-05-17 2:27PM EDT | 2025-01-17 | 11.46 | 11.30 | 11.80 | -2.14 | -15.74% | 3 | 524 | 11.14% |
| GLD250331P00230000 | 2024-05-02 12:57PM EDT | 2025-03-31 | 18.80 | 11.90 | 13.15 | 0.00 | - | - | 7 | 11.45% |
| GLD250620P00230000 | 2024-05-10 9:35AM EDT | 2025-06-20 | 14.97 | 12.15 | 13.45 | 0.00 | - | 1 | 1,771 | 10.55% |
| GLD260116P00230000 | 2023-10-26 10:48AM EDT | 2026-01-16 | 46.50 | 42.00 | 47.00 | 0.00 | - | - | 0 | 37.83% |
| GLD260618P00230000 | 2024-04-22 10:39AM EDT | 2026-06-18 | 18.60 | 13.40 | 18.00 | 0.00 | - | 1 | 2 | 11.21% |
