Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.512,84 +125,08 (+0,32%) Gold
2.366,90 +26,60 (+1,14%) EUR/USD
1,0772 -0,0012 (-0,11%) Bitcoin EUR
56.416,41 -2.009,67 (-3,44%)
SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:175.00
Callsfür15. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240517C00175000 | 2024-05-09 2:40PM EDT | 2024-05-17 | 41.42 | 43.80 | 43.95 | 0.00 | - | 9 | 318 | 79.10% |
| GLD240524C00175000 | 2024-05-09 2:40PM EDT | 2024-05-24 | 41.60 | 43.95 | 44.20 | 0.00 | - | 6 | 6 | 63.87% |
| GLD240531C00175000 | 2024-05-09 2:37PM EDT | 2024-05-31 | 41.70 | 44.10 | 44.35 | 0.00 | - | 1 | 1 | 55.66% |
| GLD240621C00175000 | 2024-05-09 9:32AM EDT | 2024-06-21 | 40.73 | 44.65 | 44.85 | 0.00 | - | 3 | 363 | 46.92% |
| GLD240628C00175000 | 2024-04-22 10:23AM EDT | 2024-06-28 | 43.10 | 44.80 | 45.00 | 0.00 | - | 1 | 59 | 44.80% |
| GLD240719C00175000 | 2024-05-08 2:01PM EDT | 2024-07-19 | 40.90 | 45.30 | 45.55 | 0.00 | - | 4 | 38 | 41.21% |
| GLD240816C00175000 | 2024-04-12 2:05PM EDT | 2024-08-16 | 46.15 | 46.00 | 46.20 | 0.00 | - | 1 | 35 | 38.07% |
| GLD240920C00175000 | 2024-04-26 9:31AM EDT | 2024-09-20 | 45.37 | 46.80 | 47.05 | 0.00 | - | 103 | 220 | 35.92% |
| GLD240930C00175000 | 2024-03-08 3:12PM EDT | 2024-09-30 | 31.08 | 44.10 | 44.55 | 0.00 | - | 1 | 2 | 23.65% |
| GLD241018C00175000 | 2024-03-12 10:04AM EDT | 2024-10-18 | 30.50 | 46.00 | 46.10 | 0.00 | - | 1 | 5 | 29.32% |
| GLD241115C00175000 | 2024-02-21 4:24PM EDT | 2024-11-15 | 20.35 | 31.15 | 31.70 | 0.00 | - | 70 | 35 | 0.00% |
| GLD241220C00175000 | 2024-04-30 3:44PM EDT | 2024-12-20 | 43.12 | 48.80 | 49.35 | 0.00 | - | 1 | 384 | 33.53% |
| GLD250117C00175000 | 2024-05-10 10:12AM EDT | 2025-01-17 | 50.11 | 49.45 | 50.10 | +3.71 | +8.00% | 1 | 337 | 33.25% |
| GLD250331C00175000 | 2024-04-19 10:23AM EDT | 2025-03-31 | 54.60 | 50.85 | 51.85 | 0.00 | - | 1 | 2 | 32.50% |
| GLD250620C00175000 | 2024-05-07 10:07AM EDT | 2025-06-20 | 49.25 | 51.35 | 55.05 | 0.00 | - | 2 | 29 | 34.01% |
| GLD260116C00175000 | 2024-05-07 3:33PM EDT | 2026-01-16 | 53.00 | 55.80 | 59.75 | 0.00 | - | 2 | 23 | 33.15% |
Putsfür15. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240517P00175000 | 2024-04-26 9:54AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,205 | 53.13% |
| GLD240524P00175000 | 2024-04-30 3:18PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 39.84% |
| GLD240531P00175000 | 2024-04-24 3:58PM EDT | 2024-05-31 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 1 | 32.81% |
| GLD240607P00175000 | 2024-05-03 10:26AM EDT | 2024-06-07 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 1 | 30.27% |
| GLD240621P00175000 | 2024-05-09 9:59AM EDT | 2024-06-21 | 0.02 | 0.02 | 0.03 | 0.00 | - | 2 | 974 | 25.78% |
| GLD240628P00175000 | 2024-05-01 9:52AM EDT | 2024-06-28 | 0.05 | 0.02 | 0.03 | 0.00 | - | 1 | 122 | 23.93% |
| GLD240719P00175000 | 2024-05-06 2:56PM EDT | 2024-07-19 | 0.04 | 0.04 | 0.05 | 0.00 | - | 16 | 1,652 | 21.29% |
| GLD240816P00175000 | 2024-04-29 2:43PM EDT | 2024-08-16 | 0.06 | 0.05 | 0.06 | 0.00 | - | 1 | 4,990 | 18.36% |
| GLD240920P00175000 | 2024-04-05 3:00PM EDT | 2024-09-20 | 0.16 | 0.11 | 0.13 | 0.00 | - | 1 | 206 | 17.51% |
| GLD240930P00175000 | 2024-02-21 4:54PM EDT | 2024-09-30 | 1.26 | 0.33 | 0.38 | 0.00 | - | 2 | 4 | 20.14% |
| GLD241018P00175000 | 2024-04-10 11:29AM EDT | 2024-10-18 | 0.24 | 0.09 | 0.12 | 0.00 | - | 5 | 5 | 15.72% |
| GLD241115P00175000 | 2024-05-06 9:47AM EDT | 2024-11-15 | 0.18 | 0.13 | 0.16 | 0.00 | - | 20 | 58 | 15.14% |
| GLD241220P00175000 | 2024-05-09 10:14AM EDT | 2024-12-20 | 0.24 | 0.19 | 0.24 | 0.00 | - | 25 | 4,000 | 14.84% |
| GLD241231P00175000 | 2024-04-03 11:00AM EDT | 2024-12-31 | 0.43 | 0.35 | 0.40 | 0.00 | - | 1 | 5 | 15.87% |
| GLD250117P00175000 | 2024-04-25 10:35AM EDT | 2025-01-17 | 0.40 | 0.25 | 0.30 | 0.00 | - | 2 | 1,982 | 14.54% |
| GLD250331P00175000 | 2024-04-15 1:18PM EDT | 2025-03-31 | 0.83 | 0.41 | 0.47 | 0.00 | - | - | 5 | 13.92% |
| GLD250620P00175000 | 2024-05-10 12:27PM EDT | 2025-06-20 | 0.65 | 0.63 | 0.70 | -0.05 | -7.14% | 15 | 1,447 | 13.50% |
| GLD260116P00175000 | 2024-04-10 1:27PM EDT | 2026-01-16 | 1.80 | 1.00 | 1.89 | 0.00 | - | 5 | 112 | 14.01% |
| GLD260618P00175000 | 2024-04-09 3:47PM EDT | 2026-06-18 | 2.00 | 0.00 | 5.00 | 0.00 | - | - | 1 | 17.28% |
