Deutsche Märkte schließen in 7 Minuten
DAX
18.165,43 +248,15 (+1,38%) Euro Stoxx 50
5.008,27 +69,26 (+1,40%) Dow Jones 30
38.151,25 +65,45 (+0,17%) Gold
2.344,00 +1,50 (+0,06%) EUR/USD
1,0678 -0,0055 (-0,51%) Bitcoin EUR
59.649,23 +152,23 (+0,26%)
SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:23AM EDT. Markt geöffnet.
Strike:188.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240426C00188000 | 2024-04-22 2:31PM EDT | 2024-04-26 | 27.56 | 28.10 | 28.25 | 0.00 | - | 4 | 40 | 149.80% |
| GLD240503C00188000 | 2024-04-22 1:13PM EDT | 2024-05-03 | 28.29 | 28.15 | 28.40 | 0.00 | - | 1 | 3 | 56.54% |
| GLD240510C00188000 | 2024-04-11 10:55AM EDT | 2024-05-10 | 29.14 | 28.35 | 28.60 | 0.00 | - | 3 | 1 | 47.78% |
| GLD240517C00188000 | 2024-04-25 3:05PM EDT | 2024-05-17 | 28.60 | 28.55 | 28.75 | 0.00 | - | 1 | 3,233 | 41.46% |
| GLD240524C00188000 | 2024-04-18 9:30AM EDT | 2024-05-24 | 34.05 | 28.75 | 29.00 | 0.00 | - | - | 2 | 38.72% |
| GLD240621C00188000 | 2024-04-25 4:07PM EDT | 2024-06-21 | 30.05 | 29.55 | 29.70 | +0.70 | +2.39% | 2 | 963 | 32.03% |
| GLD240628C00188000 | 2024-04-12 2:18PM EDT | 2024-06-28 | 31.81 | 29.65 | 29.85 | 0.00 | - | 52 | 969 | 31.03% |
| GLD240719C00188000 | 2024-04-12 2:18PM EDT | 2024-07-19 | 32.49 | 30.25 | 30.50 | 0.00 | - | 1 | 330 | 29.72% |
| GLD240816C00188000 | 2024-04-19 10:50AM EDT | 2024-08-16 | 36.50 | 31.20 | 31.35 | 0.00 | - | 9 | 531 | 28.68% |
| GLD240920C00188000 | 2024-04-22 10:03AM EDT | 2024-09-20 | 32.60 | 32.05 | 32.30 | 0.00 | - | 10 | 489 | 27.67% |
| GLD240930C00188000 | 2024-04-25 3:59PM EDT | 2024-09-30 | 32.35 | 32.30 | 32.45 | 0.00 | - | 2 | 198 | 27.17% |
| GLD241115C00188000 | 2024-04-04 3:55PM EDT | 2024-11-15 | 29.99 | 33.80 | 33.95 | 0.00 | - | 1 | 6 | 27.17% |
| GLD241220C00188000 | 2024-04-12 10:07AM EDT | 2024-12-20 | 41.68 | 34.80 | 34.95 | 0.00 | - | 3 | 398 | 27.02% |
| GLD241231C00188000 | 2024-02-22 10:33AM EDT | 2024-12-31 | 12.25 | 20.95 | 21.50 | 0.00 | - | 4 | 5 | 0.00% |
| GLD250117C00188000 | 2024-04-12 10:43AM EDT | 2025-01-17 | 43.45 | 35.55 | 35.75 | 0.00 | - | 1 | 482 | 26.98% |
| GLD260116C00188000 | 2024-04-15 3:09PM EDT | 2026-01-16 | 49.35 | 43.60 | 46.30 | 0.00 | - | 10 | 46 | 28.81% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240426P00188000 | 2024-04-18 9:32AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 75 | 155 | 90.63% |
| GLD240501P00188000 | 2024-04-23 9:30AM EDT | 2024-05-01 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 100 | 39.84% |
| GLD240503P00188000 | 2024-04-10 12:09PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 34.38% |
| GLD240510P00188000 | 2024-04-22 9:30AM EDT | 2024-05-10 | 0.02 | 0.00 | 0.01 | 0.00 | - | 15 | 161 | 25.00% |
| GLD240517P00188000 | 2024-04-23 10:00AM EDT | 2024-05-17 | 0.03 | 0.01 | 0.02 | 0.00 | - | 2 | 6,991 | 22.27% |
| GLD240524P00188000 | 2024-04-12 11:29AM EDT | 2024-05-24 | 0.07 | 0.02 | 0.03 | 0.00 | - | 5 | 8 | 20.31% |
| GLD240621P00188000 | 2024-04-23 10:00AM EDT | 2024-06-21 | 0.14 | 0.07 | 0.08 | 0.00 | - | 2 | 2,429 | 16.50% |
| GLD240628P00188000 | 2024-04-08 9:30AM EDT | 2024-06-28 | 0.18 | 0.09 | 0.10 | 0.00 | - | 2 | 151 | 16.11% |
| GLD240719P00188000 | 2024-04-23 9:48AM EDT | 2024-07-19 | 0.23 | 0.15 | 0.16 | 0.00 | - | 2,000 | 1,206 | 15.06% |
| GLD240816P00188000 | 2024-04-22 3:36PM EDT | 2024-08-16 | 0.36 | 0.24 | 0.26 | 0.00 | - | 720 | 1,469 | 14.26% |
| GLD240920P00188000 | 2024-04-16 9:56AM EDT | 2024-09-20 | 0.55 | 0.39 | 0.41 | 0.00 | - | 4 | 1,251 | 13.64% |
| GLD240930P00188000 | 2024-04-24 1:29PM EDT | 2024-09-30 | 0.49 | 0.42 | 0.44 | 0.00 | - | 313 | 857 | 13.39% |
| GLD241018P00188000 | 2024-04-02 10:51AM EDT | 2024-10-18 | 0.82 | 0.52 | 0.55 | 0.00 | - | 2 | 84 | 13.33% |
| GLD241115P00188000 | 2024-04-08 9:50AM EDT | 2024-11-15 | 0.81 | 0.69 | 0.73 | 0.00 | - | 305 | 381 | 13.23% |
| GLD241220P00188000 | 2024-04-23 9:45AM EDT | 2024-12-20 | 1.06 | 0.89 | 0.94 | 0.00 | - | 294 | 448 | 13.04% |
| GLD241231P00188000 | 2024-04-23 11:27AM EDT | 2024-12-31 | 1.08 | 0.92 | 0.98 | 0.00 | - | 30 | 33 | 12.89% |
| GLD250117P00188000 | 2024-04-19 9:59AM EDT | 2025-01-17 | 1.01 | 1.02 | 1.07 | 0.00 | - | 2 | 205 | 12.78% |
| GLD260116P00188000 | 2024-04-23 2:59PM EDT | 2026-01-16 | 3.30 | 2.55 | 3.55 | 0.00 | - | 6 | 67 | 12.33% |
