Deutsche Märkte öffnen in 7 Stunden 22 Minuten
Nikkei 225
38.079,70 +117,90 (+0,31%) Dow Jones 30
37.775,38 +22,07 (+0,06%) Bitcoin EUR
59.668,68 +2.054,73 (+3,57%) CMC Crypto 200
1.313,41 +427,87 (+48,29%) Nasdaq Compositive
15.601,50 -81,87 (-0,52%) S&P 500
5.011,12 -11,09 (-0,22%)
SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:145.00
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240517C00145000 | 2024-04-16 2:57PM EDT | 2024-05-17 | 77.10 | 75.70 | 75.95 | 0.00 | - | 1 | 134 | 78.27% |
| GLD240621C00145000 | 2024-03-25 12:41PM EDT | 2024-06-21 | 58.22 | 76.35 | 76.60 | 0.00 | - | 5 | 163 | 62.60% |
| GLD240628C00145000 | 2024-04-05 12:34PM EDT | 2024-06-28 | 71.80 | 76.50 | 76.75 | 0.00 | - | 1 | 8 | 61.11% |
| GLD240920C00145000 | 2024-03-25 12:41PM EDT | 2024-09-20 | 59.96 | 78.00 | 78.35 | 0.00 | - | 1 | 60 | 50.39% |
| 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 | 2024-04-15 12:46PM EDT | 2025-03-31 | 80.00 | 81.00 | 82.10 | 0.00 | - | 5 | 6 | 44.29% |
| GLD250620C00145000 | 2024-04-17 12:26PM EDT | 2025-06-20 | 83.00 | 81.00 | 84.90 | 0.00 | - | 5 | 10 | 45.50% |
| GLD260116C00145000 | 2024-01-17 4:27PM EDT | 2026-01-16 | 53.22 | 51.75 | 55.65 | 0.00 | - | 2 | 2 | 0.00% |
Putsfür19. April 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 | 48.44% |
| GLD240621P00145000 | 2024-04-17 3:23PM EDT | 2024-06-21 | 0.02 | 0.01 | 0.02 | 0.00 | - | 3 | 6,089 | 35.35% |
| GLD240628P00145000 | 2024-03-07 2:27PM EDT | 2024-06-28 | 0.04 | 0.01 | 0.02 | 0.00 | - | 2 | 148 | 33.59% |
| GLD240719P00145000 | 2024-03-28 9:32AM EDT | 2024-07-19 | 0.03 | 0.02 | 0.03 | 0.00 | - | 2 | 4 | 30.86% |
| GLD240816P00145000 | 2024-04-18 3:44PM EDT | 2024-08-16 | 0.03 | 0.04 | 0.06 | -0.05 | -62.50% | - | 1 | 29.10% |
| GLD240920P00145000 | 2024-04-10 10:03AM EDT | 2024-09-20 | 0.04 | 0.04 | 0.05 | 0.00 | - | 33 | 36 | 25.10% |
| GLD240930P00145000 | 2023-10-12 10:43AM EDT | 2024-09-30 | 0.72 | 0.43 | 0.48 | 0.00 | - | - | 6 | 33.23% |
| GLD241018P00145000 | 2024-04-03 3:50PM EDT | 2024-10-18 | 0.06 | 0.04 | 0.06 | 0.00 | - | 1 | 1 | 23.58% |
| GLD241220P00145000 | 2024-01-22 4:51PM EDT | 2024-12-20 | 0.28 | 0.13 | 0.17 | 0.00 | - | 4 | 18 | 23.19% |
| GLD250117P00145000 | 2024-04-08 12:27PM EDT | 2025-01-17 | 0.10 | 0.07 | 0.11 | 0.00 | - | 3 | 53 | 20.75% |
| GLD250620P00145000 | 2024-04-15 1:28PM EDT | 2025-06-20 | 0.27 | 0.17 | 0.24 | 0.00 | - | 5 | 20 | 18.51% |
| GLD260116P00145000 | 2024-04-16 11:06AM EDT | 2026-01-16 | 0.33 | 0.01 | 1.29 | 0.00 | - | 2 | 9 | 20.55% |
