Deutsche Märkte öffnen in 1 Stunde 51 Minute
Nikkei 225
38.352,04 -880,76 (-2,24%) Dow Jones 30
37.735,11 -248,13 (-0,65%) Bitcoin EUR
58.937,00 -2.305,20 (-3,76%) CMC Crypto 200
885,54 0,00 (0,00%) Nasdaq Compositive
15.885,02 -290,08 (-1,79%) S&P 500
5.061,82 -61,59 (-1,20%)
SPDR Gold Shares (GLD)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:194.00
Callsfür17. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240417C00194000 | 2024-04-09 12:00PM EDT | 2024-04-17 | 22.95 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| GLD240419C00194000 | 2024-04-15 1:53PM EDT | 2024-04-19 | 25.12 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 0.00% |
| GLD240424C00194000 | 2024-04-12 3:35PM EDT | 2024-04-24 | 23.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| GLD240426C00194000 | 2024-04-12 3:06PM EDT | 2024-04-26 | 22.80 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| GLD240503C00194000 | 2024-04-11 10:19AM EDT | 2024-05-03 | 22.95 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| GLD240510C00194000 | 2024-04-11 10:35AM EDT | 2024-05-10 | 23.29 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GLD240517C00194000 | 2024-04-15 3:04PM EDT | 2024-05-17 | 27.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLD240524C00194000 | 2024-04-11 10:30AM EDT | 2024-05-24 | 23.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLD240531C00194000 | 2024-04-12 3:02PM EDT | 2024-05-31 | 23.56 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GLD240621C00194000 | 2024-04-15 3:43PM EDT | 2024-06-21 | 28.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLD240628C00194000 | 2024-04-12 2:22PM EDT | 2024-06-28 | 26.13 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GLD240719C00194000 | 2024-04-15 3:49PM EDT | 2024-07-19 | 29.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLD240816C00194000 | 2024-04-15 10:26AM EDT | 2024-08-16 | 25.76 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GLD240920C00194000 | 2024-04-11 9:34AM EDT | 2024-09-20 | 27.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLD241018C00194000 | 2024-04-01 10:58AM EDT | 2024-10-18 | 19.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GLD241115C00194000 | 2024-02-13 10:30AM EDT | 2024-11-15 | 7.17 | 15.40 | 15.95 | 0.00 | - | 1 | 42 | 0.00% |
| GLD241220C00194000 | 2024-04-12 3:13PM EDT | 2024-12-20 | 30.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GLD241231C00194000 | 2024-03-07 3:28PM EDT | 2024-12-31 | 17.32 | 28.90 | 29.90 | 0.00 | - | 1 | 3 | 16.99% |
| GLD250117C00194000 | 2024-04-12 3:12PM EDT | 2025-01-17 | 31.72 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| GLD250331C00194000 | 2024-04-05 2:45PM EDT | 2025-03-31 | 32.12 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| GLD260116C00194000 | 2024-04-03 11:47AM EDT | 2026-01-16 | 36.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Putsfür17. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240417P00194000 | 2024-04-15 3:10PM EDT | 2024-04-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 246 | 0 | 50.00% |
| GLD240419P00194000 | 2024-04-12 3:45PM EDT | 2024-04-19 | 0.04 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| GLD240424P00194000 | 2024-04-10 1:10PM EDT | 2024-04-24 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| GLD240426P00194000 | 2024-04-05 10:33AM EDT | 2024-04-26 | 0.03 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 12.50% |
| GLD240503P00194000 | 2024-04-15 12:12PM EDT | 2024-05-03 | 0.06 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 12.50% |
| GLD240510P00194000 | 2024-04-01 10:35AM EDT | 2024-05-10 | 0.21 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| GLD240517P00194000 | 2024-04-12 12:30PM EDT | 2024-05-17 | 0.11 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| GLD240524P00194000 | 2024-04-04 10:34AM EDT | 2024-05-24 | 0.19 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| GLD240621P00194000 | 2024-04-12 1:51PM EDT | 2024-06-21 | 0.37 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| GLD240628P00194000 | 2024-04-12 12:32PM EDT | 2024-06-28 | 0.36 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 6.25% |
| GLD240719P00194000 | 2024-04-08 2:12PM EDT | 2024-07-19 | 0.47 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| GLD240816P00194000 | 2024-04-15 3:42PM EDT | 2024-08-16 | 0.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| GLD240920P00194000 | 2024-03-26 12:59PM EDT | 2024-09-20 | 2.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| GLD241018P00194000 | 2024-04-10 9:57AM EDT | 2024-10-18 | 1.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GLD241115P00194000 | 2024-04-08 11:07AM EDT | 2024-11-15 | 1.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GLD241220P00194000 | 2024-04-15 9:30AM EDT | 2024-12-20 | 1.75 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 3.13% |
| GLD241231P00194000 | 2024-04-12 2:19PM EDT | 2024-12-31 | 2.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GLD250117P00194000 | 2024-04-15 10:04AM EDT | 2025-01-17 | 2.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GLD250331P00194000 | 2024-04-09 9:44AM EDT | 2025-03-31 | 2.06 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| GLD260116P00194000 | 2024-03-04 11:53AM EDT | 2026-01-16 | 8.35 | 2.53 | 6.40 | 0.00 | - | 1 | 1 | 15.09% |
