Deutsche Märkte geschlossen
DAX
17.737,36 -100,04 (-0,56%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dow Jones 30
37.986,40 +211,02 (+0,56%) Gold
2.402,20 +4,20 (+0,18%) EUR/USD
1,0656 +0,0010 (+0,10%) Bitcoin EUR
60.346,24 +883,14 (+1,49%)
SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:195.00
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240419C00195000 | 2024-04-19 3:50PM EDT | 2024-04-19 | 26.04 | 26.00 | 26.15 | +0.52 | +2.03% | 2,583 | 9,972 | 97.66% |
| GLD240426C00195000 | 2024-04-17 2:07PM EDT | 2024-04-26 | 25.25 | 26.25 | 26.25 | 0.00 | - | 2 | 124 | 46.78% |
| GLD240503C00195000 | 2024-04-19 11:34AM EDT | 2024-05-03 | 26.72 | 26.60 | 26.70 | +0.72 | +2.77% | 2 | 24 | 43.65% |
| GLD240510C00195000 | 2024-04-12 11:31AM EDT | 2024-05-10 | 26.88 | 26.60 | 26.70 | 0.00 | - | 2 | 6 | 36.06% |
| GLD240517C00195000 | 2024-04-19 3:20PM EDT | 2024-05-17 | 27.51 | 26.80 | 26.90 | +1.43 | +5.48% | 2,506 | 5,800 | 33.59% |
| GLD240524C00195000 | 2024-04-18 2:42PM EDT | 2024-05-24 | 26.57 | 27.05 | 27.15 | 0.00 | - | 48 | 54 | 32.32% |
| GLD240621C00195000 | 2024-04-19 1:24PM EDT | 2024-06-21 | 28.95 | 27.90 | 28.00 | +2.35 | +8.83% | 5 | 10,065 | 28.88% |
| GLD240628C00195000 | 2024-04-17 10:11AM EDT | 2024-06-28 | 28.54 | 28.05 | 28.15 | 0.00 | - | 1 | 430 | 28.11% |
| GLD240719C00195000 | 2024-04-18 9:41AM EDT | 2024-07-19 | 27.96 | 28.85 | 28.90 | 0.00 | - | 5 | 2,617 | 27.55% |
| GLD240816C00195000 | 2024-04-19 11:17AM EDT | 2024-08-16 | 30.39 | 29.60 | 29.70 | +0.79 | +2.67% | 1 | 2,609 | 26.58% |
| GLD240920C00195000 | 2024-04-19 12:46PM EDT | 2024-09-20 | 31.54 | 30.85 | 31.00 | +0.76 | +2.47% | 1 | 9,013 | 26.63% |
| GLD240930C00195000 | 2024-04-17 3:06PM EDT | 2024-09-30 | 29.87 | 31.05 | 31.15 | 0.00 | - | 1 | 222 | 26.16% |
| GLD241018C00195000 | 2024-04-18 2:24PM EDT | 2024-10-18 | 31.10 | 31.70 | 31.85 | 0.00 | - | 1 | 44 | 26.36% |
| GLD241115C00195000 | 2024-04-18 11:45AM EDT | 2024-11-15 | 32.00 | 32.60 | 32.80 | 0.00 | - | 5 | 1,306 | 26.42% |
| GLD241220C00195000 | 2024-04-18 3:44PM EDT | 2024-12-20 | 33.12 | 33.65 | 33.80 | 0.00 | - | 1 | 8,828 | 26.24% |
| GLD241231C00195000 | 2024-04-12 9:58AM EDT | 2024-12-31 | 35.76 | 33.90 | 34.10 | 0.00 | - | 5 | 99 | 26.18% |
| GLD250117C00195000 | 2024-04-18 10:42AM EDT | 2025-01-17 | 35.25 | 34.45 | 34.65 | +2.12 | +6.40% | 3 | 22,463 | 26.26% |
| GLD250331C00195000 | 2024-04-18 11:11AM EDT | 2025-03-31 | 36.10 | 36.00 | 37.10 | 0.00 | - | 1 | 8 | 26.82% |
| GLD250620C00195000 | 2024-04-17 1:36PM EDT | 2025-06-20 | 38.00 | 37.20 | 40.05 | 0.00 | - | 1 | 1,576 | 27.82% |
| GLD260116C00195000 | 2024-04-19 12:52PM EDT | 2026-01-16 | 45.10 | 42.95 | 45.45 | +1.23 | +2.80% | 1 | 215 | 28.14% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240419P00195000 | 2024-04-18 2:35PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2,500 | 8,320 | 81.25% |
| GLD240424P00195000 | 2024-04-18 12:07PM EDT | 2024-04-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 32 | 392 | 35.94% |
| GLD240426P00195000 | 2024-04-19 1:01PM EDT | 2024-04-26 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 252 | 33.59% |
| GLD240503P00195000 | 2024-04-18 10:28AM EDT | 2024-05-03 | 0.04 | 0.02 | 0.03 | 0.00 | - | 5 | 236 | 25.78% |
| GLD240510P00195000 | 2024-04-17 1:04PM EDT | 2024-05-10 | 0.05 | 0.03 | 0.04 | 0.00 | - | 6 | 201 | 22.07% |
| GLD240517P00195000 | 2024-04-19 3:50PM EDT | 2024-05-17 | 0.06 | 0.05 | 0.06 | 0.00 | - | 2,527 | 4,516 | 20.31% |
| GLD240524P00195000 | 2024-04-19 9:59AM EDT | 2024-05-24 | 0.08 | 0.06 | 0.09 | -0.06 | -42.86% | 10 | 4 | 19.34% |
| GLD240531P00195000 | 2024-04-19 11:17AM EDT | 2024-05-31 | 0.09 | 0.09 | 0.11 | -0.01 | -10.00% | 17 | 19 | 18.26% |
| GLD240621P00195000 | 2024-04-19 10:46AM EDT | 2024-06-21 | 0.20 | 0.19 | 0.21 | -0.02 | -9.09% | 7 | 7,959 | 16.70% |
| GLD240628P00195000 | 2024-04-17 10:47AM EDT | 2024-06-28 | 0.24 | 0.22 | 0.24 | 0.00 | - | 10 | 812 | 16.24% |
| GLD240719P00195000 | 2024-04-19 11:29AM EDT | 2024-07-19 | 0.33 | 0.33 | 0.35 | -0.03 | -8.33% | 1 | 9,469 | 15.36% |
| GLD240816P00195000 | 2024-04-19 11:29AM EDT | 2024-08-16 | 0.49 | 0.49 | 0.53 | -0.03 | -5.77% | 1 | 287 | 14.72% |
| GLD240920P00195000 | 2024-04-19 2:37PM EDT | 2024-09-20 | 0.73 | 0.73 | 0.76 | -0.07 | -8.75% | 73 | 3,803 | 14.12% |
| GLD240930P00195000 | 2024-04-19 3:38PM EDT | 2024-09-30 | 0.79 | 0.78 | 0.80 | -0.49 | -38.28% | 1 | 619 | 13.87% |
| GLD241018P00195000 | 2024-04-17 12:39PM EDT | 2024-10-18 | 1.06 | 0.91 | 0.96 | 0.00 | - | 3 | 351 | 13.82% |
| GLD241115P00195000 | 2024-04-17 1:59PM EDT | 2024-11-15 | 1.16 | 1.14 | 1.19 | -0.14 | -10.77% | 1 | 2,713 | 13.66% |
| GLD241220P00195000 | 2024-04-19 3:11PM EDT | 2024-12-20 | 1.41 | 1.37 | 1.45 | -0.09 | -6.00% | 192 | 9,647 | 13.42% |
| GLD241231P00195000 | 2024-04-12 2:19PM EDT | 2024-12-31 | 2.19 | 1.43 | 1.50 | 0.00 | - | 1 | 1 | 13.26% |
| GLD250117P00195000 | 2024-04-18 3:47PM EDT | 2025-01-17 | 1.64 | 1.55 | 1.62 | 0.00 | - | 17 | 2,492 | 13.15% |
| GLD250331P00195000 | 2024-04-17 9:51AM EDT | 2025-03-31 | 2.13 | 2.00 | 2.10 | 0.00 | - | 80 | 197 | 12.73% |
| GLD250620P00195000 | 2024-04-19 9:30AM EDT | 2025-06-20 | 2.65 | 2.55 | 2.65 | -0.02 | -0.75% | 94 | 620 | 12.45% |
| GLD260116P00195000 | 2024-04-08 1:35PM EDT | 2026-01-16 | 3.95 | 3.30 | 4.15 | 0.00 | - | 1 | 54 | 12.17% |
