Deutsche Märkte geschlossen
DAX
17.737,36 -100,04 (-0,56%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dow Jones 30
37.986,40 +211,02 (+0,56%) Gold
2.406,70 +8,70 (+0,36%) EUR/USD
1,0661 +0,0015 (+0,14%) Bitcoin EUR
60.342,24 +676,84 (+1,13%)
SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:179.00
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240419C00179000 | 2024-04-19 3:03PM EDT | 2024-04-19 | 42.85 | 42.00 | 42.10 | +3.95 | +10.15% | 4 | 64 | 151.56% |
| GLD240426C00179000 | 2024-04-18 3:51PM EDT | 2024-04-26 | 41.55 | 42.15 | 42.25 | 0.00 | - | 60 | 27 | 70.70% |
| GLD240503C00179000 | 2024-04-12 11:27AM EDT | 2024-05-03 | 43.40 | 42.30 | 42.40 | 0.00 | - | 1 | 2 | 57.37% |
| GLD240517C00179000 | 2024-04-19 11:50AM EDT | 2024-05-17 | 43.25 | 42.65 | 42.75 | +1.19 | +2.83% | 3 | 1,013 | 48.46% |
| GLD240621C00179000 | 2024-04-12 1:52PM EDT | 2024-06-21 | 40.49 | 43.50 | 43.75 | 0.00 | - | 1 | 105 | 40.45% |
| GLD240628C00179000 | 2024-04-15 10:15AM EDT | 2024-06-28 | 38.80 | 43.65 | 43.90 | 0.00 | - | 30 | 29 | 39.32% |
| GLD240719C00179000 | 2024-03-12 9:45AM EDT | 2024-07-19 | 24.43 | 39.65 | 39.95 | 0.00 | - | 2 | 2 | 0.00% |
| GLD240816C00179000 | 2024-01-17 11:04AM EDT | 2024-08-16 | 15.05 | 13.30 | 13.40 | 0.00 | - | - | 6 | 0.00% |
| GLD240920C00179000 | 2024-02-14 10:52AM EDT | 2024-09-20 | 13.00 | 25.60 | 26.10 | 0.00 | - | 1 | 7 | 0.00% |
| GLD241220C00179000 | 2023-11-13 3:26PM EDT | 2024-12-20 | 16.97 | 20.50 | 21.45 | 0.00 | - | 1 | 2 | 0.00% |
| GLD250117C00179000 | 2024-04-02 9:47AM EDT | 2025-01-17 | 38.20 | 48.80 | 49.00 | 0.00 | - | 10 | 61 | 31.80% |
| GLD260116C00179000 | 2024-03-21 1:15PM EDT | 2026-01-16 | 39.60 | 55.55 | 59.45 | 0.00 | - | 2 | 19 | 33.00% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240419P00179000 | 2024-04-19 3:50PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 3,195 | 131.25% |
| GLD240426P00179000 | 2024-04-10 3:36PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 55 | 50.00% |
| GLD240503P00179000 | 2024-04-10 2:03PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 3 | 36.72% |
| GLD240517P00179000 | 2024-04-18 11:20AM EDT | 2024-05-17 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 845 | 28.32% |
| GLD240621P00179000 | 2024-04-11 9:32AM EDT | 2024-06-21 | 0.07 | 0.05 | 0.06 | 0.00 | - | 54 | 908 | 21.58% |
| GLD240628P00179000 | 2024-03-11 10:36AM EDT | 2024-06-28 | 0.26 | 0.08 | 0.09 | 0.00 | - | 1 | 84 | 21.63% |
| GLD240719P00179000 | 2024-04-16 12:58PM EDT | 2024-07-19 | 0.11 | 0.09 | 0.10 | 0.00 | - | 3 | 315 | 19.29% |
| GLD240816P00179000 | 2024-03-20 3:23PM EDT | 2024-08-16 | 0.32 | 0.13 | 0.15 | 0.00 | - | 1 | 38 | 17.92% |
| GLD240920P00179000 | 2024-04-19 3:49PM EDT | 2024-09-20 | 0.22 | 0.19 | 0.23 | -0.01 | -4.35% | 6 | 259 | 16.87% |
| GLD240930P00179000 | 2024-03-28 9:30AM EDT | 2024-09-30 | 0.38 | 0.20 | 0.24 | 0.00 | - | 1 | 43 | 16.48% |
| GLD241018P00179000 | 2024-04-05 10:55AM EDT | 2024-10-18 | 0.34 | 0.25 | 0.29 | 0.00 | - | 4 | 125 | 16.16% |
| GLD241115P00179000 | 2024-04-05 3:59PM EDT | 2024-11-15 | 0.36 | 0.32 | 0.37 | 0.00 | - | 141 | 146 | 15.72% |
| GLD241220P00179000 | 2024-04-04 1:17PM EDT | 2024-12-20 | 0.56 | 0.43 | 0.49 | 0.00 | - | 5 | 18 | 15.37% |
| GLD241231P00179000 | 2024-04-02 9:30AM EDT | 2024-12-31 | 0.65 | 0.46 | 0.51 | 0.00 | - | 1 | 1 | 15.15% |
| GLD250117P00179000 | 2024-04-17 11:53AM EDT | 2025-01-17 | 0.56 | 0.51 | 0.58 | 0.00 | - | 89 | 201 | 15.06% |
| GLD260116P00179000 | 2024-03-15 12:54PM EDT | 2026-01-16 | 3.01 | 0.62 | 4.50 | 0.00 | - | 100 | 25 | 17.50% |
