Deutsche Märkte geschlossen
DAX
17.737,36 -100,04 (-0,56%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dow Jones 30
37.982,53 +207,15 (+0,55%) Gold
2.413,90 +15,90 (+0,66%) EUR/USD
1,0654 +0,0008 (+0,07%) Bitcoin EUR
60.088,60 +664,32 (+1,12%)
SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:30PM EDT. Markt geöffnet.
Strike:190.00
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240419C00190000 | 2024-04-19 1:12PM EDT | 2024-04-19 | 31.97 | 31.85 | 32.05 | +1.67 | +5.51% | 842 | 7,531 | 0.00% |
| GLD240426C00190000 | 2024-04-18 3:43PM EDT | 2024-04-26 | 30.63 | 32.05 | 32.20 | 0.00 | - | 10 | 40 | 49.51% |
| GLD240503C00190000 | 2024-04-19 10:03AM EDT | 2024-05-03 | 30.55 | 32.30 | 32.40 | -0.42 | -1.36% | 4 | 9 | 43.80% |
| GLD240510C00190000 | 2024-04-16 10:54AM EDT | 2024-05-10 | 31.30 | 32.40 | 32.55 | 0.00 | - | 2 | 12 | 39.26% |
| GLD240517C00190000 | 2024-04-19 9:30AM EDT | 2024-05-17 | 31.20 | 32.70 | 32.80 | -0.32 | -1.02% | 5 | 16,531 | 37.74% |
| GLD240621C00190000 | 2024-04-19 1:12PM EDT | 2024-06-21 | 33.67 | 33.60 | 33.80 | +1.32 | +4.08% | 2 | 11,441 | 32.18% |
| GLD240628C00190000 | 2024-04-15 10:22AM EDT | 2024-06-28 | 27.97 | 33.80 | 34.00 | 0.00 | - | 10 | 474 | 31.62% |
| GLD240719C00190000 | 2024-04-19 1:06PM EDT | 2024-07-19 | 34.56 | 34.45 | 34.55 | +2.66 | +8.34% | 2 | 556 | 30.16% |
| GLD240816C00190000 | 2024-04-18 9:41AM EDT | 2024-08-16 | 33.71 | 35.20 | 35.35 | 0.00 | - | 5 | 322 | 29.16% |
| GLD240920C00190000 | 2024-04-18 9:33AM EDT | 2024-09-20 | 35.85 | 36.20 | 36.35 | 0.00 | - | 1 | 722 | 28.44% |
| GLD240930C00190000 | 2024-04-16 12:23PM EDT | 2024-09-30 | 36.10 | 36.55 | 36.65 | 0.00 | - | 2 | 125 | 28.34% |
| GLD241018C00190000 | 2024-04-16 1:14PM EDT | 2024-10-18 | 36.75 | 37.10 | 37.25 | 0.00 | - | 1 | 51 | 28.34% |
| GLD241115C00190000 | 2024-04-12 2:34PM EDT | 2024-11-15 | 33.35 | 37.90 | 38.05 | 0.00 | - | 2 | 716 | 28.10% |
| GLD241220C00190000 | 2024-04-18 2:20PM EDT | 2024-12-20 | 38.55 | 38.95 | 39.10 | +1.09 | +2.91% | 5 | 919 | 28.04% |
| GLD241231C00190000 | 2024-04-16 3:34PM EDT | 2024-12-31 | 38.83 | 39.15 | 39.35 | 0.00 | - | 1 | 170 | 27.89% |
| GLD250117C00190000 | 2024-04-19 10:13AM EDT | 2025-01-17 | 38.90 | 39.75 | 39.95 | +0.45 | +1.17% | 36 | 5,459 | 28.06% |
| GLD250331C00190000 | 2024-04-19 11:54AM EDT | 2025-03-31 | 41.40 | 41.20 | 42.30 | +4.06 | +10.87% | 3 | 6 | 28.49% |
| GLD250620C00190000 | 2024-04-18 2:51PM EDT | 2025-06-20 | 42.90 | 42.25 | 44.50 | 0.00 | - | 2 | 1,789 | 28.53% |
| GLD260116C00190000 | 2024-04-17 12:28PM EDT | 2026-01-16 | 48.50 | 47.90 | 50.60 | +0.27 | +0.56% | 5 | 190 | 29.69% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240419P00190000 | 2024-04-19 10:35AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 800 | 8,523 | 100.00% |
| GLD240426P00190000 | 2024-04-18 11:51AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 134 | 6,521 | 38.28% |
| GLD240503P00190000 | 2024-04-10 3:17PM EDT | 2024-05-03 | 0.04 | 0.01 | 0.02 | 0.00 | - | 26 | 69 | 30.08% |
| GLD240510P00190000 | 2024-04-18 11:54AM EDT | 2024-05-10 | 0.03 | 0.02 | 0.03 | 0.00 | - | 5 | 37 | 25.98% |
| GLD240517P00190000 | 2024-04-19 11:46AM EDT | 2024-05-17 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 23 | 19,816 | 23.34% |
| GLD240524P00190000 | 2024-04-09 2:12PM EDT | 2024-05-24 | 0.10 | 0.04 | 0.05 | 0.00 | - | - | 1 | 21.58% |
| GLD240621P00190000 | 2024-04-19 12:27PM EDT | 2024-06-21 | 0.12 | 0.12 | 0.13 | -0.01 | -7.69% | 4 | 3,457 | 18.51% |
| GLD240628P00190000 | 2024-04-17 10:12AM EDT | 2024-06-28 | 0.16 | 0.14 | 0.15 | 0.00 | - | 2 | 556 | 17.97% |
| GLD240719P00190000 | 2024-04-17 12:33PM EDT | 2024-07-19 | 0.23 | 0.20 | 0.22 | 0.00 | - | 5 | 3,264 | 16.85% |
| GLD240816P00190000 | 2024-04-18 9:45AM EDT | 2024-08-16 | 0.33 | 0.31 | 0.33 | 0.00 | - | 3 | 2,358 | 15.89% |
| GLD240920P00190000 | 2024-04-19 12:19PM EDT | 2024-09-20 | 0.49 | 0.46 | 0.49 | -0.02 | -3.92% | 760 | 5,999 | 15.14% |
| GLD240930P00190000 | 2024-04-19 1:06PM EDT | 2024-09-30 | 0.53 | 0.50 | 0.53 | -0.01 | -1.85% | 4 | 313 | 14.93% |
| GLD241018P00190000 | 2024-04-16 11:48AM EDT | 2024-10-18 | 0.63 | 0.60 | 0.64 | -0.14 | -18.18% | 5 | 5,676 | 14.78% |
| GLD241115P00190000 | 2024-04-11 3:56PM EDT | 2024-11-15 | 0.79 | 0.76 | 0.80 | -0.07 | -8.14% | 2 | 121 | 14.50% |
| GLD241220P00190000 | 2024-04-17 10:16AM EDT | 2024-12-20 | 1.04 | 0.97 | 1.01 | 0.00 | - | 1 | 355 | 14.24% |
| GLD241231P00190000 | 2024-04-12 9:34AM EDT | 2024-12-31 | 1.03 | 1.01 | 1.05 | -0.15 | -12.71% | 1 | 32 | 14.07% |
| GLD250117P00190000 | 2024-04-19 1:00PM EDT | 2025-01-17 | 1.11 | 1.10 | 1.14 | -0.06 | -5.13% | 219 | 8,786 | 13.93% |
| GLD250331P00190000 | 2024-04-16 12:35PM EDT | 2025-03-31 | 1.77 | 1.47 | 1.53 | 0.00 | - | 2 | 9 | 13.43% |
| GLD250620P00190000 | 2024-04-19 12:18PM EDT | 2025-06-20 | 1.97 | 1.90 | 2.00 | -0.08 | -3.90% | 7 | 1,494 | 13.12% |
| GLD260116P00190000 | 2024-04-15 12:57PM EDT | 2026-01-16 | 3.82 | 2.89 | 3.50 | 0.00 | - | 8 | 35 | 13.03% |
| GLD260618P00190000 | 2024-04-09 2:28PM EDT | 2026-06-18 | 4.85 | 2.49 | 5.35 | 0.00 | - | - | 2 | 13.89% |
