Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
GLD240403C00180000 | 2024-03-22 3:54PM EDT | 2024-04-03 | 20.65 | 25.65 | 25.85 | 0.00 | - | 1 | 1 | 53.52% |
GLD240405C00180000 | 2024-03-28 1:19PM EDT | 2024-04-05 | 25.55 | 25.75 | 25.95 | +2.45 | +10.61% | 7 | 5 | 51.27% |
GLD240412C00180000 | 2024-03-15 9:49AM EDT | 2024-04-12 | 24.65 | 25.90 | 26.15 | +3.85 | +18.51% | 40 | 1 | 42.43% |
GLD240419C00180000 | 2024-03-28 2:08PM EDT | 2024-04-19 | 26.35 | 26.15 | 26.30 | +4.02 | +18.00% | 2 | 346 | 37.48% |
GLD240426C00180000 | 2024-03-20 4:01PM EDT | 2024-04-26 | 23.20 | 26.25 | 26.50 | 0.00 | - | - | 70 | 35.11% |
GLD240517C00180000 | 2024-03-28 12:34PM EDT | 2024-05-17 | 26.95 | 26.85 | 27.05 | +2.89 | +12.01% | 10 | 1,009 | 30.98% |
GLD240621C00180000 | 2024-03-27 11:39AM EDT | 2024-06-21 | 25.00 | 27.70 | 27.95 | 0.00 | - | 1 | 2,413 | 28.06% |
GLD240628C00180000 | 2024-03-25 11:46AM EDT | 2024-06-28 | 24.10 | 27.90 | 28.15 | 0.00 | - | 5 | 190 | 27.81% |
GLD240719C00180000 | 2024-03-28 1:33PM EDT | 2024-07-19 | 28.40 | 28.50 | 28.70 | +2.40 | +9.23% | 5 | 86 | 27.06% |
GLD240816C00180000 | 2024-03-28 1:52PM EDT | 2024-08-16 | 29.36 | 29.20 | 29.50 | +2.75 | +10.33% | 2 | 24 | 26.63% |
GLD240920C00180000 | 2024-03-28 2:18PM EDT | 2024-09-20 | 30.28 | 30.10 | 30.45 | +2.93 | +10.71% | 1 | 342 | 26.24% |
GLD240930C00180000 | 2024-03-27 2:12PM EDT | 2024-09-30 | 27.60 | 30.25 | 30.65 | 0.00 | - | 2 | 33 | 26.00% |
GLD241018C00180000 | 2024-03-22 11:04AM EDT | 2024-10-18 | 26.68 | 30.75 | 31.20 | 0.00 | - | 1 | 4 | 26.06% |
GLD241115C00180000 | 2024-03-28 12:35PM EDT | 2024-11-15 | 31.67 | 31.40 | 32.05 | +8.27 | +35.34% | 11 | 4 | 26.17% |
GLD241220C00180000 | 2024-03-27 2:45PM EDT | 2024-12-20 | 29.88 | 32.20 | 33.00 | 0.00 | - | 2 | 422 | 26.15% |
GLD241231C00180000 | 2024-03-25 3:57PM EDT | 2024-12-31 | 28.49 | 32.45 | 33.30 | 0.00 | - | 1 | 3 | 26.17% |
GLD250117C00180000 | 2024-03-28 10:40AM EDT | 2025-01-17 | 32.40 | 32.85 | 33.85 | +3.00 | +10.20% | 60 | 1,981 | 26.35% |
GLD250620C00180000 | 2024-03-27 11:40AM EDT | 2025-06-20 | 34.50 | 35.60 | 38.40 | 0.00 | - | 1 | 96 | 27.45% |
GLD260116C00180000 | 2024-03-27 3:20PM EDT | 2026-01-16 | 39.15 | 39.70 | 43.60 | 0.00 | - | 1 | 74 | 28.18% |
Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
GLD240403P00180000 | 2024-03-20 3:25PM EDT | 2024-04-03 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 5 | 38.28% |
GLD240405P00180000 | 2024-03-21 9:36AM EDT | 2024-04-05 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 154 | 33.59% |
GLD240410P00180000 | 2024-03-27 12:13PM EDT | 2024-04-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 3 | 26.17% |
GLD240412P00180000 | 2024-03-27 3:32PM EDT | 2024-04-12 | 0.02 | 0.01 | 0.02 | 0.00 | - | 16 | 29 | 26.17% |
GLD240419P00180000 | 2024-03-28 12:09PM EDT | 2024-04-19 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 10 | 3,886 | 21.68% |
GLD240426P00180000 | 2024-03-28 3:34PM EDT | 2024-04-26 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 1 | 28 | 19.83% |
GLD240517P00180000 | 2024-03-28 2:52PM EDT | 2024-05-17 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 1 | 7,228 | 16.11% |
GLD240621P00180000 | 2024-03-28 11:29AM EDT | 2024-06-21 | 0.12 | 0.10 | 0.13 | -0.01 | -7.69% | 56 | 10,910 | 14.23% |
GLD240628P00180000 | 2024-03-22 1:00PM EDT | 2024-06-28 | 0.20 | 0.11 | 0.14 | 0.00 | - | 10 | 371 | 13.84% |
GLD240719P00180000 | 2024-03-27 1:18PM EDT | 2024-07-19 | 0.19 | 0.15 | 0.18 | 0.00 | - | 43 | 8,452 | 13.04% |
GLD240816P00180000 | 2024-03-28 2:24PM EDT | 2024-08-16 | 0.23 | 0.23 | 0.27 | -0.13 | -36.11% | 10 | 2,236 | 12.59% |
GLD240920P00180000 | 2024-03-28 12:53PM EDT | 2024-09-20 | 0.39 | 0.34 | 0.39 | -0.03 | -7.14% | 5 | 6,041 | 12.13% |
GLD240930P00180000 | 2024-03-19 12:58PM EDT | 2024-09-30 | 0.63 | 0.37 | 0.41 | 0.00 | - | 1 | 279 | 11.94% |
GLD241018P00180000 | 2024-03-22 12:00PM EDT | 2024-10-18 | 0.65 | 0.44 | 0.48 | 0.00 | - | 1 | 121 | 11.79% |
GLD241115P00180000 | 2024-03-28 2:53PM EDT | 2024-11-15 | 0.56 | 0.56 | 0.62 | -0.36 | -39.13% | 2,001 | 25 | 11.74% |
GLD241220P00180000 | 2024-03-20 3:43PM EDT | 2024-12-20 | 0.93 | 0.71 | 0.78 | 0.00 | - | 50 | 2,268 | 11.58% |
GLD241231P00180000 | 2024-03-20 10:01AM EDT | 2024-12-31 | 1.09 | 0.74 | 0.82 | 0.00 | - | 1 | 11 | 11.49% |
GLD250117P00180000 | 2024-03-28 10:39AM EDT | 2025-01-17 | 0.82 | 0.82 | 0.90 | -0.16 | -16.33% | 14 | 2,761 | 11.44% |
GLD250620P00180000 | 2024-03-28 2:25PM EDT | 2025-06-20 | 1.58 | 1.49 | 1.61 | -0.39 | -19.80% | 10 | 858 | 10.98% |
GLD260116P00180000 | 2024-03-25 12:46PM EDT | 2026-01-16 | 3.08 | 1.51 | 4.00 | 0.00 | - | 10 | 99 | 12.63% |