Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
59.001,70 -1.228,29 (-2,04%)
SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:178.00
Callsfür1. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240503C00178000 | 2024-04-02 1:00PM EDT | 2024-05-03 | 32.05 | 38.60 | 38.85 | 0.00 | - | 1 | 2 | 66.21% |
| GLD240517C00178000 | 2024-04-17 2:35PM EDT | 2024-05-17 | 42.70 | 39.00 | 39.15 | 0.00 | - | 1 | 300 | 50.59% |
| GLD240621C00178000 | 2024-04-25 11:52AM EDT | 2024-06-21 | 39.15 | 39.85 | 40.05 | 0.00 | - | 1 | 118 | 39.16% |
| GLD240628C00178000 | 2024-04-12 12:23PM EDT | 2024-06-28 | 44.10 | 40.00 | 40.20 | 0.00 | - | 1 | 28 | 37.94% |
| GLD240719C00178000 | 2024-04-19 3:44PM EDT | 2024-07-19 | 45.55 | 40.55 | 40.75 | 0.00 | - | 2 | 6 | 35.85% |
| GLD240816C00178000 | 2024-01-17 3:28PM EDT | 2024-08-16 | 15.15 | 14.25 | 14.55 | 0.00 | - | 1 | 6 | 0.00% |
| GLD240920C00178000 | 2024-04-12 10:43AM EDT | 2024-09-20 | 49.70 | 42.10 | 42.35 | 0.00 | - | 1 | 25 | 32.64% |
| GLD240930C00178000 | 2023-12-07 10:55AM EDT | 2024-09-30 | 19.65 | 19.80 | 20.45 | 0.00 | - | 1 | 26 | 0.00% |
| GLD241115C00178000 | 2024-01-10 10:37AM EDT | 2024-11-15 | 20.30 | 17.90 | 18.30 | 0.00 | - | - | 1 | 0.00% |
| GLD241220C00178000 | 2024-03-28 2:21PM EDT | 2024-12-20 | 34.45 | 44.30 | 44.80 | 0.00 | - | 1 | 62 | 31.28% |
| GLD250117C00178000 | 2024-04-12 12:47PM EDT | 2025-01-17 | 47.95 | 45.00 | 45.60 | 0.00 | - | 1 | 7 | 31.19% |
| GLD260116C00178000 | 2024-04-22 9:30AM EDT | 2026-01-16 | 53.75 | 51.90 | 55.85 | 0.00 | - | 1 | 41 | 32.24% |
Putsfür1. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240517P00178000 | 2024-04-18 3:22PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 465 | 28.91% |
| GLD240621P00178000 | 2024-04-17 1:19PM EDT | 2024-06-21 | 0.06 | 0.03 | 0.04 | 0.00 | - | 1 | 3,440 | 20.70% |
| GLD240628P00178000 | 2024-02-27 1:32PM EDT | 2024-06-28 | 0.67 | 0.09 | 0.12 | 0.00 | - | 1 | 25 | 22.56% |
| GLD240719P00178000 | 2024-04-25 11:22AM EDT | 2024-07-19 | 0.08 | 0.06 | 0.07 | 0.00 | - | 99 | 105 | 18.12% |
| GLD240816P00178000 | 2024-03-27 12:56PM EDT | 2024-08-16 | 0.23 | 0.09 | 0.11 | 0.00 | - | 5 | 112 | 16.70% |
| GLD240920P00178000 | 2024-04-22 4:03PM EDT | 2024-09-20 | 0.24 | 0.14 | 0.17 | 0.00 | - | 1 | 175 | 15.58% |
| GLD240930P00178000 | 2024-04-25 11:47AM EDT | 2024-09-30 | 0.20 | 0.16 | 0.20 | 0.00 | - | 51 | 232 | 15.45% |
| GLD241018P00178000 | 2024-03-15 12:52PM EDT | 2024-10-18 | 0.64 | 0.31 | 0.45 | 0.00 | - | - | 92 | 16.96% |
| GLD241115P00178000 | 2024-03-19 1:01PM EDT | 2024-11-15 | 0.76 | 0.31 | 0.36 | 0.00 | - | 1 | 4 | 15.09% |
| GLD241220P00178000 | 2024-04-02 3:06PM EDT | 2024-12-20 | 0.55 | 0.35 | 0.43 | 0.00 | - | 1 | 108 | 14.42% |
| GLD250117P00178000 | 2024-04-19 3:46PM EDT | 2025-01-17 | 0.50 | 0.41 | 0.52 | 0.00 | - | 1 | 192 | 14.16% |
| GLD260116P00178000 | 2023-11-09 4:17PM EDT | 2026-01-16 | 8.92 | 6.15 | 9.55 | 0.00 | - | 10 | 11 | 23.48% |
