Deutsche Märkte geschlossen

SPDR Gold Shares (GLD)

NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
205,72+2,62 (+1,29%)
Börsenschluss: 04:00PM EDT
206,68 +0,96 (+0,47%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Strike:180.00
Callsfür3. April 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GLD240403C001800002024-03-22 3:54PM EDT2024-04-0320.6525.6525.850.00-1153.52%
GLD240405C001800002024-03-28 1:19PM EDT2024-04-0525.5525.7525.95+2.45+10.61%7551.27%
GLD240412C001800002024-03-15 9:49AM EDT2024-04-1224.6525.9026.15+3.85+18.51%40142.43%
GLD240419C001800002024-03-28 2:08PM EDT2024-04-1926.3526.1526.30+4.02+18.00%234637.48%
GLD240426C001800002024-03-20 4:01PM EDT2024-04-2623.2026.2526.500.00--7035.11%
GLD240517C001800002024-03-28 12:34PM EDT2024-05-1726.9526.8527.05+2.89+12.01%101,00930.98%
GLD240621C001800002024-03-27 11:39AM EDT2024-06-2125.0027.7027.950.00-12,41328.06%
GLD240628C001800002024-03-25 11:46AM EDT2024-06-2824.1027.9028.150.00-519027.81%
GLD240719C001800002024-03-28 1:33PM EDT2024-07-1928.4028.5028.70+2.40+9.23%58627.06%
GLD240816C001800002024-03-28 1:52PM EDT2024-08-1629.3629.2029.50+2.75+10.33%22426.63%
GLD240920C001800002024-03-28 2:18PM EDT2024-09-2030.2830.1030.45+2.93+10.71%134226.24%
GLD240930C001800002024-03-27 2:12PM EDT2024-09-3027.6030.2530.650.00-23326.00%
GLD241018C001800002024-03-22 11:04AM EDT2024-10-1826.6830.7531.200.00-1426.06%
GLD241115C001800002024-03-28 12:35PM EDT2024-11-1531.6731.4032.05+8.27+35.34%11426.17%
GLD241220C001800002024-03-27 2:45PM EDT2024-12-2029.8832.2033.000.00-242226.15%
GLD241231C001800002024-03-25 3:57PM EDT2024-12-3128.4932.4533.300.00-1326.17%
GLD250117C001800002024-03-28 10:40AM EDT2025-01-1732.4032.8533.85+3.00+10.20%601,98126.35%
GLD250620C001800002024-03-27 11:40AM EDT2025-06-2034.5035.6038.400.00-19627.45%
GLD260116C001800002024-03-27 3:20PM EDT2026-01-1639.1539.7043.600.00-17428.18%
Putsfür3. April 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GLD240403P001800002024-03-20 3:25PM EDT2024-04-030.020.000.010.00--538.28%
GLD240405P001800002024-03-21 9:36AM EDT2024-04-050.020.000.010.00-115433.59%
GLD240410P001800002024-03-27 12:13PM EDT2024-04-100.010.000.010.00-3326.17%
GLD240412P001800002024-03-27 3:32PM EDT2024-04-120.020.010.020.00-162926.17%
GLD240419P001800002024-03-28 12:09PM EDT2024-04-190.020.010.02+0.01+100.00%103,88621.68%
GLD240426P001800002024-03-28 3:34PM EDT2024-04-260.020.010.03-0.03-60.00%12819.83%
GLD240517P001800002024-03-28 2:52PM EDT2024-05-170.050.030.05+0.01+25.00%17,22816.11%
GLD240621P001800002024-03-28 11:29AM EDT2024-06-210.120.100.13-0.01-7.69%5610,91014.23%
GLD240628P001800002024-03-22 1:00PM EDT2024-06-280.200.110.140.00-1037113.84%
GLD240719P001800002024-03-27 1:18PM EDT2024-07-190.190.150.180.00-438,45213.04%
GLD240816P001800002024-03-28 2:24PM EDT2024-08-160.230.230.27-0.13-36.11%102,23612.59%
GLD240920P001800002024-03-28 12:53PM EDT2024-09-200.390.340.39-0.03-7.14%56,04112.13%
GLD240930P001800002024-03-19 12:58PM EDT2024-09-300.630.370.410.00-127911.94%
GLD241018P001800002024-03-22 12:00PM EDT2024-10-180.650.440.480.00-112111.79%
GLD241115P001800002024-03-28 2:53PM EDT2024-11-150.560.560.62-0.36-39.13%2,0012511.74%
GLD241220P001800002024-03-20 3:43PM EDT2024-12-200.930.710.780.00-502,26811.58%
GLD241231P001800002024-03-20 10:01AM EDT2024-12-311.090.740.820.00-11111.49%
GLD250117P001800002024-03-28 10:39AM EDT2025-01-170.820.820.90-0.16-16.33%142,76111.44%
GLD250620P001800002024-03-28 2:25PM EDT2025-06-201.581.491.61-0.39-19.80%1085810.98%
GLD260116P001800002024-03-25 12:46PM EDT2026-01-163.081.514.000.00-109912.63%