Deutsche Märkte geschlossen
Nikkei 225
38.460,08 +907,92 (+2,42%) Dow Jones 30
38.496,93 -6,76 (-0,02%) Bitcoin EUR
60.097,56 -2.023,38 (-3,26%) CMC Crypto 200
1.391,69 -32,41 (-2,28%) Nasdaq Compositive
15.717,99 +21,35 (+0,14%) S&P 500
5.073,80 +3,25 (+0,06%)
SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:52PM EDT. Markt geöffnet.
Strike:186.00
Callsfür24. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240424C00186000 | 2024-04-16 2:27PM EDT | 2024-04-24 | 35.15 | 28.80 | 29.05 | 0.00 | - | - | 3 | 153.13% |
| GLD240426C00186000 | 2024-04-24 11:12AM EDT | 2024-04-26 | 29.95 | 28.90 | 29.10 | +0.78 | +2.67% | 1 | 17 | 93.16% |
| GLD240517C00186000 | 2024-04-23 12:00PM EDT | 2024-05-17 | 29.73 | 29.50 | 29.65 | 0.00 | - | 3 | 2,295 | 42.53% |
| GLD240621C00186000 | 2024-04-23 1:25PM EDT | 2024-06-21 | 31.09 | 30.40 | 30.55 | 0.00 | - | 2 | 1,565 | 32.84% |
| GLD240628C00186000 | 2024-04-05 1:48PM EDT | 2024-06-28 | 31.65 | 30.55 | 30.75 | 0.00 | - | 1 | 193 | 32.09% |
| GLD240719C00186000 | 2024-04-22 9:31AM EDT | 2024-07-19 | 32.75 | 31.20 | 31.30 | 0.00 | - | 1 | 33 | 30.31% |
| GLD240816C00186000 | 2024-04-19 9:49AM EDT | 2024-08-16 | 37.60 | 32.00 | 32.10 | 0.00 | - | 1 | 31 | 29.10% |
| GLD240920C00186000 | 2024-04-19 12:20PM EDT | 2024-09-20 | 39.55 | 33.00 | 33.10 | 0.00 | - | 1 | 24 | 28.26% |
| GLD240930C00186000 | 2024-03-26 10:26AM EDT | 2024-09-30 | 21.58 | 33.20 | 33.30 | 0.00 | - | 1 | 11 | 27.88% |
| GLD241018C00186000 | 2024-04-12 10:44AM EDT | 2024-10-18 | 42.70 | 33.75 | 33.85 | 0.00 | - | 2 | 7 | 27.75% |
| GLD241115C00186000 | 2024-04-15 2:02PM EDT | 2024-11-15 | 39.00 | 34.60 | 34.75 | 0.00 | - | 1 | 1 | 27.74% |
| GLD241220C00186000 | 2024-04-05 12:16PM EDT | 2024-12-20 | 36.21 | 35.50 | 35.70 | 0.00 | - | 12 | 316 | 27.49% |
| GLD241231C00186000 | 2024-02-12 12:17PM EDT | 2024-12-31 | 13.00 | 24.05 | 24.25 | 0.00 | - | 1 | 0 | 0.00% |
| GLD250117C00186000 | 2024-04-09 10:53AM EDT | 2025-01-17 | 39.36 | 36.30 | 36.50 | 0.00 | - | 2 | 103 | 27.45% |
| GLD260116C00186000 | 2024-04-11 3:44PM EDT | 2026-01-16 | 50.00 | 45.00 | 46.55 | 0.00 | - | 1 | 6 | 28.75% |
Putsfür24. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240424P00186000 | 2024-04-15 9:38AM EDT | 2024-04-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 11 | 93.75% |
| GLD240426P00186000 | 2024-04-10 3:13PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 27 | 54.69% |
| GLD240503P00186000 | 2024-04-24 12:02PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 90 | 2 | 31.64% |
| GLD240510P00186000 | 2024-04-23 2:36PM EDT | 2024-05-10 | 0.01 | 0.01 | 0.02 | 0.00 | - | 2 | 6 | 26.17% |
| GLD240517P00186000 | 2024-04-23 9:46AM EDT | 2024-05-17 | 0.03 | 0.02 | 0.03 | 0.00 | - | 25 | 7,813 | 23.05% |
| GLD240621P00186000 | 2024-04-11 4:04PM EDT | 2024-06-21 | 0.09 | 0.08 | 0.09 | 0.00 | - | 1 | 1,142 | 17.04% |
| GLD240628P00186000 | 2024-04-22 10:55AM EDT | 2024-06-28 | 0.13 | 0.10 | 0.11 | 0.00 | - | 9 | 449 | 16.60% |
| GLD240719P00186000 | 2024-04-18 12:15PM EDT | 2024-07-19 | 0.15 | 0.15 | 0.16 | 0.00 | - | 1 | 67 | 15.36% |
| GLD240816P00186000 | 2024-04-19 10:57AM EDT | 2024-08-16 | 0.23 | 0.24 | 0.25 | 0.00 | - | 15 | 2,609 | 14.45% |
| GLD240920P00186000 | 2024-04-04 12:33PM EDT | 2024-09-20 | 0.49 | 0.37 | 0.39 | 0.00 | - | 1 | 2,453 | 13.79% |
| GLD240930P00186000 | 2024-04-10 11:10AM EDT | 2024-09-30 | 0.48 | 0.40 | 0.42 | 0.00 | - | 50 | 113 | 13.58% |
| GLD241018P00186000 | 2024-03-28 10:44AM EDT | 2024-10-18 | 0.85 | 0.48 | 0.51 | 0.00 | - | 2 | 11 | 13.42% |
| GLD241115P00186000 | 2024-04-19 10:33AM EDT | 2024-11-15 | 0.59 | 0.65 | 0.68 | 0.00 | - | 2 | 9 | 13.32% |
| GLD241220P00186000 | 2024-04-12 9:36AM EDT | 2024-12-20 | 0.83 | 0.82 | 0.87 | 0.00 | - | 5 | 24 | 13.09% |
| GLD241231P00186000 | 2024-03-20 3:37PM EDT | 2024-12-31 | 1.59 | 0.76 | 0.82 | 0.00 | - | 1 | 68 | 12.61% |
| GLD250117P00186000 | 2024-04-16 10:19AM EDT | 2025-01-17 | 1.13 | 0.95 | 1.00 | 0.00 | - | 10 | 359 | 12.85% |
| GLD260116P00186000 | 2024-04-12 9:32AM EDT | 2026-01-16 | 3.30 | 2.75 | 3.40 | 0.00 | - | 2 | 1 | 12.41% |
