Deutsche Märkte geschlossen
Nikkei 225
38.471,20 -761,60 (-1,94%) Dow Jones 30
37.798,97 +63,86 (+0,17%) Bitcoin EUR
59.292,75 -319,08 (-0,54%) CMC Crypto 200
885,54 0,00 (0,00%) Nasdaq Compositive
15.865,25 -19,77 (-0,12%) S&P 500
5.051,41 -10,41 (-0,21%)
SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:174.00
Callsfür17. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240419C00174000 | 2024-04-16 9:57AM EDT | 2024-04-19 | 45.15 | 47.15 | 47.40 | +0.05 | +0.11% | 1 | 423 | 96.09% |
| GLD240517C00174000 | 2024-04-16 3:57PM EDT | 2024-05-17 | 48.00 | 47.80 | 48.05 | +31.45 | +190.03% | 3 | 103 | 51.00% |
| GLD240621C00174000 | 2024-04-16 11:37AM EDT | 2024-06-21 | 48.32 | 48.65 | 48.90 | +5.12 | +11.85% | 1 | 21 | 43.34% |
| GLD240628C00174000 | 2024-04-16 4:13PM EDT | 2024-06-28 | 48.92 | 48.80 | 49.05 | +0.77 | +1.60% | 2 | 14 | 42.20% |
| GLD240719C00174000 | 2023-12-22 2:46PM EDT | 2024-07-19 | 22.63 | 17.55 | 17.90 | 0.00 | - | 2 | 36 | 0.00% |
| GLD240920C00174000 | 2024-04-16 1:24PM EDT | 2024-09-20 | 51.10 | 50.80 | 51.15 | +33.15 | +184.68% | 2 | 13 | 36.55% |
| GLD241220C00174000 | 2023-11-13 11:55AM EDT | 2024-12-20 | 19.50 | 21.25 | 21.90 | 0.00 | - | 2 | 1 | 0.00% |
| GLD250117C00174000 | 2024-03-18 9:35AM EDT | 2025-01-17 | 33.45 | 53.45 | 54.30 | 0.00 | - | 1 | 24 | 34.53% |
| GLD260116C00174000 | 2024-03-07 2:19PM EDT | 2026-01-16 | 41.43 | 53.75 | 57.65 | 0.00 | - | 1 | 32 | 26.96% |
Putsfür17. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240419P00174000 | 2024-04-04 3:49PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 72 | 273 | 75.00% |
| GLD240517P00174000 | 2024-04-15 10:38AM EDT | 2024-05-17 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 239 | 30.27% |
| GLD240621P00174000 | 2024-04-15 10:24AM EDT | 2024-06-21 | 0.07 | 0.04 | 0.05 | 0.00 | - | 8 | 1,717 | 23.15% |
| GLD240628P00174000 | 2024-03-28 2:38PM EDT | 2024-06-28 | 0.10 | 0.04 | 0.06 | 0.00 | - | 25 | 5,012 | 22.56% |
| GLD240719P00174000 | 2024-02-29 11:28AM EDT | 2024-07-19 | 0.39 | 0.09 | 0.12 | 0.00 | - | 1 | 4,198 | 21.83% |
| GLD240920P00174000 | 2024-03-19 1:49PM EDT | 2024-09-20 | 0.31 | 0.14 | 0.18 | 0.00 | - | 6 | 690 | 17.97% |
| GLD240930P00174000 | 2024-02-27 2:31PM EDT | 2024-09-30 | 0.84 | 0.21 | 0.25 | 0.00 | - | 8 | 25 | 18.36% |
| GLD241220P00174000 | 2024-04-16 12:30PM EDT | 2024-12-20 | 0.39 | 0.34 | 0.40 | -0.05 | -11.36% | 100 | 102 | 16.36% |
| GLD241231P00174000 | 2024-03-06 11:19AM EDT | 2024-12-31 | 0.93 | 0.33 | 0.38 | 0.00 | - | 1 | 1 | 15.86% |
| GLD250117P00174000 | 2024-04-12 3:10PM EDT | 2025-01-17 | 0.64 | 0.41 | 0.48 | 0.00 | - | 1 | 137 | 16.05% |
| GLD260116P00174000 | 2023-10-13 9:30AM EDT | 2026-01-16 | 9.40 | 7.35 | 8.95 | 0.00 | - | 1 | 2 | 25.16% |
