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
2.406,70 +8,70 (+0,36%) EUR/USD
1,0661 +0,0015 (+0,14%) Bitcoin EUR
59.963,79 +2.345,12 (+4,07%)
SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:199.00
Callsfür24. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240424C00199000 | 2024-04-19 2:11PM EDT | 2024-04-24 | 22.60 | 22.00 | 22.30 | -0.45 | -1.95% | 6 | 3 | 54.15% |
| GLD240426C00199000 | 2024-04-19 3:09PM EDT | 2024-04-26 | 22.90 | 22.20 | 22.30 | +1.58 | +7.41% | 5 | 224 | 45.75% |
| GLD240503C00199000 | 2024-04-18 1:00PM EDT | 2024-05-03 | 22.48 | 22.40 | 22.50 | 0.00 | - | 10 | 33 | 36.48% |
| GLD240510C00199000 | 2024-04-11 12:00PM EDT | 2024-05-10 | 19.00 | 22.60 | 22.70 | 0.00 | - | 6 | 8 | 32.45% |
| GLD240517C00199000 | 2024-04-18 1:00PM EDT | 2024-05-17 | 22.90 | 22.85 | 22.95 | 0.00 | - | 12 | 588 | 30.59% |
| GLD240524C00199000 | 2024-04-12 11:07AM EDT | 2024-05-24 | 26.83 | 23.10 | 23.20 | 0.00 | - | 8 | 11 | 29.33% |
| GLD240531C00199000 | 2024-04-11 11:59AM EDT | 2024-05-31 | 19.70 | 23.25 | 23.35 | 0.00 | - | - | 1 | 27.78% |
| GLD240621C00199000 | 2024-04-18 9:30AM EDT | 2024-06-21 | 24.27 | 24.00 | 24.10 | 0.00 | - | 1 | 1,382 | 26.36% |
| GLD240628C00199000 | 2024-04-19 11:37AM EDT | 2024-06-28 | 24.95 | 24.25 | 24.35 | +0.90 | +3.74% | 3 | 1,624 | 26.07% |
| GLD240719C00199000 | 2024-04-19 3:49PM EDT | 2024-07-19 | 25.00 | 24.95 | 25.05 | +0.35 | +1.42% | 1 | 579 | 25.32% |
| GLD240816C00199000 | 2024-04-16 9:42AM EDT | 2024-08-16 | 25.24 | 25.90 | 26.05 | 0.00 | - | 2 | 107 | 24.99% |
| GLD240920C00199000 | 2024-04-18 2:22PM EDT | 2024-09-20 | 26.70 | 27.10 | 27.25 | 0.00 | - | 4 | 634 | 24.77% |
| GLD241018C00199000 | 2024-04-12 11:13AM EDT | 2024-10-18 | 31.00 | 28.05 | 28.20 | 0.00 | - | 4 | 11 | 24.75% |
| GLD241115C00199000 | 2024-03-28 9:34AM EDT | 2024-11-15 | 14.85 | 29.05 | 29.20 | 0.00 | - | 1 | 129 | 24.91% |
| GLD241220C00199000 | 2024-04-12 12:45PM EDT | 2024-12-20 | 29.08 | 30.15 | 30.35 | 0.00 | - | 12 | 165 | 25.00% |
| GLD241231C00199000 | 2024-04-17 9:42AM EDT | 2024-12-31 | 31.10 | 30.45 | 30.65 | 0.00 | - | 3 | 10 | 24.95% |
| GLD250117C00199000 | 2024-04-17 2:31PM EDT | 2025-01-17 | 30.20 | 31.00 | 31.25 | 0.00 | - | 2 | 271 | 25.10% |
| GLD260116C00199000 | 2024-04-09 2:16PM EDT | 2026-01-16 | 37.30 | 39.65 | 43.50 | 0.00 | - | 28 | 47 | 28.42% |
Putsfür24. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240424P00199000 | 2024-04-19 12:36PM EDT | 2024-04-24 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 25 | 795 | 33.59% |
| GLD240426P00199000 | 2024-04-17 2:39PM EDT | 2024-04-26 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 597 | 30.86% |
| GLD240503P00199000 | 2024-04-19 3:00PM EDT | 2024-05-03 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 6 | 1,416 | 23.73% |
| GLD240510P00199000 | 2024-04-19 10:15AM EDT | 2024-05-10 | 0.06 | 0.05 | 0.07 | -0.03 | -33.33% | 7 | 76 | 20.90% |
| GLD240517P00199000 | 2024-04-19 2:37PM EDT | 2024-05-17 | 0.10 | 0.09 | 0.10 | -0.02 | -16.67% | 12 | 2,186 | 19.14% |
| GLD240524P00199000 | 2024-04-19 11:00AM EDT | 2024-05-24 | 0.13 | 0.11 | 0.13 | -0.02 | -13.33% | 1 | 115 | 17.87% |
| GLD240531P00199000 | 2024-04-19 10:20AM EDT | 2024-05-31 | 0.16 | 0.15 | 0.17 | -0.18 | -52.94% | 1 | 12 | 17.12% |
| GLD240621P00199000 | 2024-04-19 1:40PM EDT | 2024-06-21 | 0.30 | 0.30 | 0.32 | -0.04 | -11.76% | 3 | 3,585 | 15.80% |
| GLD240628P00199000 | 2024-04-19 3:26PM EDT | 2024-06-28 | 0.36 | 0.35 | 0.38 | -0.05 | -12.20% | 2 | 1,013 | 15.55% |
| GLD240719P00199000 | 2024-04-16 3:25PM EDT | 2024-07-19 | 0.58 | 0.51 | 0.54 | 0.00 | - | 15 | 238 | 14.78% |
| GLD240816P00199000 | 2024-04-18 11:33AM EDT | 2024-08-16 | 0.78 | 0.74 | 0.77 | 0.00 | - | 43 | 211 | 14.15% |
| GLD240920P00199000 | 2024-04-17 3:32PM EDT | 2024-09-20 | 1.21 | 1.04 | 1.08 | 0.00 | - | 12 | 186 | 13.67% |
| GLD241018P00199000 | 2024-04-08 3:57PM EDT | 2024-10-18 | 1.68 | 1.28 | 1.33 | 0.00 | - | 3 | 3 | 13.39% |
| GLD241115P00199000 | 2024-04-19 10:36AM EDT | 2024-11-15 | 1.56 | 1.56 | 1.62 | -0.81 | -34.18% | 1 | 383 | 13.28% |
| GLD241220P00199000 | 2024-04-12 11:21AM EDT | 2024-12-20 | 2.09 | 1.84 | 1.93 | 0.00 | - | 10 | 377 | 13.05% |
| GLD241231P00199000 | 2024-04-03 1:05PM EDT | 2024-12-31 | 2.72 | 1.90 | 1.98 | 0.00 | - | 2 | 23 | 12.89% |
| GLD250117P00199000 | 2024-04-19 9:40AM EDT | 2025-01-17 | 2.03 | 2.02 | 2.13 | -0.28 | -12.12% | 56 | 25 | 12.81% |
| GLD250331P00199000 | 2024-04-19 11:49AM EDT | 2025-03-31 | 2.56 | 2.54 | 2.66 | -0.56 | -17.95% | 1 | 71 | 12.36% |
| GLD260116P00199000 | 2024-04-10 10:55AM EDT | 2026-01-16 | 4.91 | 3.70 | 6.00 | 0.00 | - | 2 | 7 | 13.06% |
