Deutsche Märkte geschlossen
Nikkei 225
38.460,08 +907,92 (+2,42%) Dow Jones 30
38.460,92 -42,77 (-0,11%) Bitcoin EUR
59.850,18 -2.156,42 (-3,48%) CMC Crypto 200
1.379,38 -44,72 (-3,14%) Nasdaq Compositive
15.712,75 +16,11 (+0,10%) S&P 500
5.071,63 +1,08 (+0,02%)
SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:200.00
Callsfür24. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240424C00200000 | 2024-04-24 3:18PM EDT | 2024-04-24 | 14.95 | 14.45 | 14.70 | +0.30 | +2.05% | 24 | 60 | 67.19% |
| GLD240426C00200000 | 2024-04-24 3:50PM EDT | 2024-04-26 | 14.70 | 14.60 | 14.90 | -0.45 | -2.97% | 12 | 264 | 50.88% |
| GLD240501C00200000 | 2024-04-24 3:59PM EDT | 2024-05-01 | 15.00 | 14.70 | 14.95 | -0.53 | -3.41% | 1 | 12 | 32.37% |
| GLD240503C00200000 | 2024-04-22 1:13PM EDT | 2024-05-03 | 16.39 | 14.85 | 15.15 | 0.00 | - | 68 | 306 | 32.76% |
| GLD240510C00200000 | 2024-04-23 11:00AM EDT | 2024-05-10 | 15.41 | 15.05 | 15.40 | 0.00 | - | 1 | 43 | 28.13% |
| GLD240517C00200000 | 2024-04-24 3:52PM EDT | 2024-05-17 | 15.51 | 15.35 | 15.60 | -0.44 | -2.76% | 34 | 50,996 | 25.44% |
| GLD240524C00200000 | 2024-04-24 10:40AM EDT | 2024-05-24 | 16.45 | 15.60 | 15.85 | -0.27 | -1.61% | 1 | 66 | 24.17% |
| GLD240531C00200000 | 2024-04-22 1:06PM EDT | 2024-05-31 | 16.60 | 15.80 | 16.10 | -0.77 | -4.43% | 1 | 37 | 23.33% |
| GLD240621C00200000 | 2024-04-24 3:54PM EDT | 2024-06-21 | 16.80 | 16.65 | 16.85 | -0.53 | -3.06% | 13 | 35,437 | 22.00% |
| GLD240628C00200000 | 2024-04-24 9:52AM EDT | 2024-06-28 | 17.30 | 16.90 | 17.15 | -0.11 | -0.63% | 1 | 1,152 | 21.96% |
| GLD240719C00200000 | 2024-04-24 10:48AM EDT | 2024-07-19 | 18.55 | 17.70 | 18.00 | -0.05 | -0.27% | 1 | 1,779 | 21.83% |
| GLD240816C00200000 | 2024-04-24 11:56AM EDT | 2024-08-16 | 19.47 | 18.75 | 19.00 | -0.53 | -2.65% | 1 | 1,169 | 21.61% |
| GLD240920C00200000 | 2024-04-24 3:59PM EDT | 2024-09-20 | 20.16 | 20.05 | 20.25 | -0.54 | -2.61% | 65 | 6,519 | 21.66% |
| GLD240930C00200000 | 2024-04-22 3:05PM EDT | 2024-09-30 | 21.51 | 20.35 | 20.55 | 0.00 | - | 1 | 280 | 21.59% |
| GLD241018C00200000 | 2024-04-23 1:09PM EDT | 2024-10-18 | 22.21 | 21.05 | 21.25 | 0.00 | - | 2 | 366 | 21.83% |
| GLD241115C00200000 | 2024-04-24 2:18PM EDT | 2024-11-15 | 22.50 | 22.00 | 22.30 | -0.87 | -3.72% | 20 | 272 | 22.17% |
| GLD241220C00200000 | 2024-04-23 3:51PM EDT | 2024-12-20 | 23.94 | 23.20 | 23.55 | 0.00 | - | 2 | 4,134 | 22.52% |
| GLD241231C00200000 | 2024-04-24 10:44AM EDT | 2024-12-31 | 24.38 | 23.50 | 23.90 | -0.37 | -1.49% | 1 | 77 | 22.57% |
| GLD250117C00200000 | 2024-04-24 3:34PM EDT | 2025-01-17 | 24.56 | 23.95 | 24.50 | -0.59 | -2.35% | 12 | 29,870 | 22.75% |
| GLD250331C00200000 | 2024-04-22 3:21PM EDT | 2025-03-31 | 27.70 | 26.15 | 26.90 | 0.00 | - | 160 | 170 | 23.37% |
| GLD250620C00200000 | 2024-04-23 3:18PM EDT | 2025-06-20 | 29.30 | 27.80 | 30.40 | -0.23 | -0.78% | 5 | 861 | 25.14% |
| GLD260116C00200000 | 2024-04-24 2:09PM EDT | 2026-01-16 | 35.62 | 35.00 | 36.95 | -0.38 | -1.06% | 2 | 428 | 26.80% |
| GLD260618C00200000 | 2024-04-23 9:49AM EDT | 2026-06-18 | 39.72 | 36.00 | 40.55 | 0.00 | - | 1 | 4 | 27.12% |
Putsfür24. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240424P00200000 | 2024-04-23 11:40AM EDT | 2024-04-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,392 | 50.00% |
| GLD240426P00200000 | 2024-04-24 11:59AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 3,549 | 30.47% |
| GLD240501P00200000 | 2024-04-24 2:42PM EDT | 2024-05-01 | 0.05 | 0.03 | 0.05 | 0.00 | - | 66 | 378 | 23.05% |
| GLD240503P00200000 | 2024-04-24 3:59PM EDT | 2024-05-03 | 0.07 | 0.06 | 0.07 | 0.00 | - | 46 | 1,592 | 21.78% |
| GLD240510P00200000 | 2024-04-24 12:56PM EDT | 2024-05-10 | 0.12 | 0.12 | 0.13 | 0.00 | - | 42 | 1,385 | 18.56% |
| GLD240517P00200000 | 2024-04-24 4:05PM EDT | 2024-05-17 | 0.18 | 0.17 | 0.18 | -0.02 | -10.00% | 1,428 | 51,744 | 16.65% |
| GLD240524P00200000 | 2024-04-24 1:44PM EDT | 2024-05-24 | 0.22 | 0.22 | 0.25 | -0.03 | -12.00% | 9 | 261 | 15.67% |
| GLD240531P00200000 | 2024-04-24 2:22PM EDT | 2024-05-31 | 0.28 | 0.28 | 0.31 | -0.04 | -12.50% | 28 | 185 | 14.87% |
| GLD240621P00200000 | 2024-04-24 3:54PM EDT | 2024-06-21 | 0.54 | 0.52 | 0.55 | -0.03 | -5.26% | 106 | 19,218 | 13.78% |
| GLD240628P00200000 | 2024-04-24 11:58AM EDT | 2024-06-28 | 0.60 | 0.60 | 0.63 | -0.04 | -6.25% | 13 | 6,498 | 13.53% |
| GLD240719P00200000 | 2024-04-24 3:42PM EDT | 2024-07-19 | 0.85 | 0.83 | 0.87 | -0.01 | -1.16% | 195 | 6,281 | 12.96% |
| GLD240816P00200000 | 2024-04-24 12:58PM EDT | 2024-08-16 | 1.13 | 1.15 | 1.19 | -0.07 | -5.83% | 410 | 592 | 12.49% |
| GLD240920P00200000 | 2024-04-24 2:57PM EDT | 2024-09-20 | 1.52 | 1.53 | 1.59 | -0.08 | -5.00% | 1 | 3,870 | 12.13% |
| GLD240930P00200000 | 2024-04-24 9:30AM EDT | 2024-09-30 | 1.72 | 1.62 | 1.67 | +0.04 | +2.38% | 1 | 646 | 11.96% |
| GLD241018P00200000 | 2024-04-24 10:15AM EDT | 2024-10-18 | 1.91 | 1.82 | 1.88 | +0.01 | +0.53% | 1 | 1,891 | 11.88% |
| GLD241115P00200000 | 2024-04-23 11:53AM EDT | 2024-11-15 | 2.25 | 2.16 | 2.24 | 0.00 | - | 2 | 275 | 11.85% |
| GLD241220P00200000 | 2024-04-24 10:36AM EDT | 2024-12-20 | 2.50 | 2.51 | 2.59 | -0.11 | -4.21% | 4 | 9,097 | 11.66% |
| GLD241231P00200000 | 2024-04-23 11:06AM EDT | 2024-12-31 | 2.77 | 2.58 | 2.65 | 0.00 | - | 3 | 235 | 11.52% |
| GLD250117P00200000 | 2024-04-24 10:50AM EDT | 2025-01-17 | 2.66 | 2.72 | 2.81 | -0.19 | -6.67% | 9 | 8,930 | 11.44% |
| GLD250331P00200000 | 2024-04-24 12:45PM EDT | 2025-03-31 | 3.30 | 3.30 | 3.45 | +0.08 | +2.48% | 11 | 409 | 11.16% |
| GLD250620P00200000 | 2024-04-22 2:09PM EDT | 2025-06-20 | 4.15 | 4.00 | 4.15 | 0.00 | - | 2 | 3,659 | 11.00% |
| GLD260116P00200000 | 2024-04-17 2:05PM EDT | 2026-01-16 | 5.30 | 4.50 | 6.40 | 0.00 | - | 10 | 284 | 11.38% |
| GLD260618P00200000 | 2024-04-15 12:04PM EDT | 2026-06-18 | 6.34 | 5.00 | 9.00 | 0.00 | - | 1 | 3 | 12.57% |
