Deutsche Märkte öffnen in 1 Stunde 58 Minute
Nikkei 225
38.376,81 +824,65 (+2,20%) Dow Jones 30
38.503,69 +263,71 (+0,69%) Bitcoin EUR
62.597,80 +679,57 (+1,10%) CMC Crypto 200
1.438,02 +23,26 (+1,64%) Nasdaq Compositive
15.696,64 +245,33 (+1,59%) S&P 500
5.070,55 +59,95 (+1,20%)
SPDR Gold Shares (GLD)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:196.00
Callsfür24. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240424C00196000 | 2024-04-22 11:32AM EDT | 2024-04-24 | 20.36 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| GLD240426C00196000 | 2024-04-23 2:39PM EDT | 2024-04-26 | 19.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GLD240503C00196000 | 2024-04-19 11:05AM EDT | 2024-05-03 | 25.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GLD240510C00196000 | 2024-04-08 12:13PM EDT | 2024-05-10 | 20.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GLD240517C00196000 | 2024-04-23 3:53PM EDT | 2024-05-17 | 19.87 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| GLD240524C00196000 | 2024-04-19 10:24AM EDT | 2024-05-24 | 26.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLD240531C00196000 | 2024-04-23 10:13AM EDT | 2024-05-31 | 20.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GLD240621C00196000 | 2024-04-18 12:44PM EDT | 2024-06-21 | 26.69 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| GLD240628C00196000 | 2024-04-12 12:47PM EDT | 2024-06-28 | 25.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| GLD240719C00196000 | 2024-04-23 3:52PM EDT | 2024-07-19 | 22.02 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| GLD240816C00196000 | 2024-04-18 11:27AM EDT | 2024-08-16 | 28.42 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GLD240920C00196000 | 2024-04-19 12:40PM EDT | 2024-09-20 | 30.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GLD241018C00196000 | 2024-04-22 9:59AM EDT | 2024-10-18 | 26.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GLD241115C00196000 | 2024-03-15 1:25PM EDT | 2024-11-15 | 13.90 | 27.95 | 28.90 | 0.00 | - | 4 | 89 | 28.93% |
| GLD241220C00196000 | 2024-04-08 9:32AM EDT | 2024-12-20 | 28.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLD241231C00196000 | 2024-04-17 9:45AM EDT | 2024-12-31 | 33.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLD250117C00196000 | 2024-04-15 10:12AM EDT | 2025-01-17 | 29.10 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| GLD250331C00196000 | 2024-04-22 3:13PM EDT | 2025-03-31 | 30.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLD260116C00196000 | 2024-04-19 9:56AM EDT | 2026-01-16 | 42.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Putsfür24. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240424P00196000 | 2024-04-18 11:51AM EDT | 2024-04-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 50.00% |
| GLD240426P00196000 | 2024-04-23 3:57PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| GLD240503P00196000 | 2024-04-23 3:48PM EDT | 2024-05-03 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GLD240510P00196000 | 2024-04-22 9:54AM EDT | 2024-05-10 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GLD240517P00196000 | 2024-04-23 3:57PM EDT | 2024-05-17 | 0.11 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 6.25% |
| GLD240524P00196000 | 2024-04-08 10:28AM EDT | 2024-05-24 | 0.21 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| GLD240621P00196000 | 2024-04-22 2:09PM EDT | 2024-06-21 | 0.35 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| GLD240628P00196000 | 2024-04-23 10:45AM EDT | 2024-06-28 | 0.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GLD240719P00196000 | 2024-04-23 9:30AM EDT | 2024-07-19 | 0.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GLD240816P00196000 | 2024-04-23 10:13AM EDT | 2024-08-16 | 0.78 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 3.13% |
| GLD240920P00196000 | 2024-04-22 10:08AM EDT | 2024-09-20 | 1.08 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| GLD241018P00196000 | 2024-04-19 3:42PM EDT | 2024-10-18 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GLD241115P00196000 | 2024-04-23 9:30AM EDT | 2024-11-15 | 1.75 | 0.00 | 0.00 | 0.00 | - | 162 | 0 | 3.13% |
| GLD241220P00196000 | 2024-04-18 9:50AM EDT | 2024-12-20 | 1.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GLD241231P00196000 | 2024-04-04 10:19AM EDT | 2024-12-31 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GLD250117P00196000 | 2024-04-19 9:45AM EDT | 2025-01-17 | 1.71 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 3.13% |
| GLD250331P00196000 | 2024-04-12 10:12AM EDT | 2025-03-31 | 2.31 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| GLD260116P00196000 | 2024-03-07 12:23PM EDT | 2026-01-16 | 8.29 | 2.48 | 6.35 | 0.00 | - | 1 | 1 | 12.85% |
