Deutsche Märkte geschlossen
DAX
18.498,38 +68,33 (+0,37%) Euro Stoxx 50
5.038,17 +22,07 (+0,44%) Dow Jones 30
39.003,86 +119,60 (+0,31%) Gold
2.322,30 -1,90 (-0,08%) EUR/USD
1,0746 -0,0013 (-0,12%) Bitcoin EUR
58.233,30 -747,24 (-1,27%)
SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:59PM EDT. Markt geöffnet.
Strike:189.00
Callsfür8. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240510C00189000 | 2024-05-03 11:41AM EDT | 2024-05-10 | 23.90 | 25.30 | 25.45 | 0.00 | - | 9 | 10 | 79.49% |
| GLD240517C00189000 | 2024-05-03 11:04AM EDT | 2024-05-17 | 23.63 | 25.50 | 25.65 | 0.00 | - | 1 | 2,365 | 50.93% |
| GLD240524C00189000 | 2024-04-30 2:53PM EDT | 2024-05-24 | 23.90 | 25.75 | 25.85 | 0.00 | - | 1 | 1 | 42.24% |
| GLD240621C00189000 | 2024-05-03 3:15PM EDT | 2024-06-21 | 24.91 | 26.45 | 26.60 | 0.00 | - | 2 | 462 | 31.68% |
| GLD240628C00189000 | 2024-04-16 3:51PM EDT | 2024-06-28 | 34.25 | 26.60 | 26.80 | 0.00 | - | 124 | 681 | 30.68% |
| GLD240719C00189000 | 2024-05-02 11:53AM EDT | 2024-07-19 | 25.85 | 27.20 | 27.35 | 0.00 | - | 1 | 485 | 28.49% |
| GLD240816C00189000 | 2024-04-15 9:55AM EDT | 2024-08-16 | 31.80 | 28.05 | 28.20 | 0.00 | - | 1 | 770 | 27.31% |
| GLD240920C00189000 | 2024-04-15 9:54AM EDT | 2024-09-20 | 32.95 | 29.10 | 29.25 | 0.00 | - | 1 | 544 | 26.53% |
| GLD240930C00189000 | 2024-02-16 1:21PM EDT | 2024-09-30 | 8.45 | 17.15 | 17.60 | 0.00 | - | 1 | 65 | 0.00% |
| GLD241018C00189000 | 2024-04-12 9:45AM EDT | 2024-10-18 | 38.65 | 29.90 | 30.00 | 0.00 | - | 2 | 1,119 | 26.00% |
| GLD241115C00189000 | 2024-04-12 3:52PM EDT | 2024-11-15 | 34.30 | 30.70 | 30.85 | 0.00 | - | 1 | 38 | 25.89% |
| GLD241220C00189000 | 2024-04-19 1:28PM EDT | 2024-12-20 | 40.10 | 31.70 | 31.90 | 0.00 | - | 2 | 86 | 25.85% |
| GLD241231C00189000 | 2024-04-19 2:47PM EDT | 2024-12-31 | 39.91 | 31.95 | 32.15 | 0.00 | - | 1 | 10 | 25.71% |
| GLD250117C00189000 | 2024-04-29 2:38PM EDT | 2025-01-17 | 35.03 | 32.50 | 32.70 | 0.00 | - | 4 | 156 | 25.82% |
| GLD260116C00189000 | 2024-04-08 1:39PM EDT | 2026-01-16 | 44.28 | 41.00 | 42.80 | 0.00 | - | 2 | 135 | 27.37% |
Putsfür8. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240510P00189000 | 2024-04-19 3:42PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 4 | 51.56% |
| GLD240517P00189000 | 2024-05-07 11:09AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 2,053 | 28.13% |
| GLD240524P00189000 | 2024-04-29 3:28PM EDT | 2024-05-24 | 0.03 | 0.01 | 0.02 | 0.00 | - | 2 | 6 | 23.05% |
| GLD240621P00189000 | 2024-04-26 12:13PM EDT | 2024-06-21 | 0.08 | 0.05 | 0.06 | 0.00 | - | 11 | 2,252 | 16.31% |
| GLD240628P00189000 | 2024-03-28 11:19AM EDT | 2024-06-28 | 0.39 | 0.09 | 0.11 | 0.00 | - | 4 | 478 | 16.60% |
| GLD240719P00189000 | 2024-04-23 10:58AM EDT | 2024-07-19 | 0.27 | 0.11 | 0.12 | 0.00 | - | 1 | 399 | 14.21% |
| GLD240816P00189000 | 2024-04-24 9:57AM EDT | 2024-08-16 | 0.35 | 0.20 | 0.21 | 0.00 | - | 67 | 305 | 13.31% |
| GLD240920P00189000 | 2024-05-02 10:23AM EDT | 2024-09-20 | 0.50 | 0.34 | 0.37 | 0.00 | - | 5 | 1,332 | 12.82% |
| GLD240930P00189000 | 2024-05-06 11:50AM EDT | 2024-09-30 | 0.40 | 0.38 | 0.41 | 0.00 | - | 1 | 294 | 12.65% |
| GLD241018P00189000 | 2024-04-29 11:00AM EDT | 2024-10-18 | 0.54 | 0.48 | 0.51 | 0.00 | - | 1 | 10,624 | 12.53% |
| GLD241115P00189000 | 2024-05-01 3:57PM EDT | 2024-11-15 | 0.78 | 0.65 | 0.69 | 0.00 | - | 147 | 395 | 12.45% |
| GLD241220P00189000 | 2024-03-05 12:25PM EDT | 2024-12-20 | 3.35 | 1.17 | 1.23 | 0.00 | - | 2 | 203 | 13.38% |
| GLD241231P00189000 | 2024-04-19 10:44AM EDT | 2024-12-31 | 0.96 | 0.91 | 0.94 | 0.00 | - | 1 | 12 | 12.11% |
| GLD250117P00189000 | 2024-04-30 10:59AM EDT | 2025-01-17 | 1.32 | 1.00 | 1.04 | 0.00 | - | 1 | 2,125 | 12.03% |
| GLD260116P00189000 | 2024-05-02 1:02PM EDT | 2026-01-16 | 3.73 | 2.53 | 3.55 | 0.00 | - | 5 | 10 | 11.70% |
