Deutsche Märkte öffnen in 8 Stunden 49 Minuten
Nikkei 225
38.835,10 +599,03 (+1,57%) Dow Jones 30
38.884,26 +31,99 (+0,08%) Bitcoin EUR
58.560,21 -505,43 (-0,86%) CMC Crypto 200
1.308,29 -56,83 (-4,16%) Nasdaq Compositive
16.332,56 -16,69 (-0,10%) S&P 500
5.187,70 +6,96 (+0,13%)
SPDR Gold Shares (GLD)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:215.00
Callsfür8. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240508C00215000 | 2024-05-07 3:58PM EDT | 2024-05-08 | 0.38 | 0.37 | 0.40 | -0.87 | -69.60% | 4,014 | 4,943 | 11.48% |
| GLD240510C00215000 | 2024-05-07 4:11PM EDT | 2024-05-10 | 0.98 | 0.94 | 0.96 | -0.73 | -42.69% | 1,748 | 4,237 | 14.70% |
| GLD240517C00215000 | 2024-05-07 4:14PM EDT | 2024-05-17 | 2.01 | 1.99 | 2.01 | -0.72 | -26.37% | 7,963 | 19,535 | 16.04% |
| GLD240524C00215000 | 2024-05-07 3:37PM EDT | 2024-05-24 | 2.50 | 2.59 | 2.63 | -0.75 | -23.08% | 52 | 1,004 | 15.82% |
| GLD240531C00215000 | 2024-05-07 3:30PM EDT | 2024-05-31 | 2.95 | 3.00 | 3.10 | -0.75 | -20.27% | 67 | 733 | 15.53% |
| GLD240607C00215000 | 2024-05-07 3:44PM EDT | 2024-06-07 | 3.46 | 3.55 | 3.65 | -0.79 | -18.59% | 71 | 586 | 15.91% |
| GLD240614C00215000 | 2024-05-07 3:39PM EDT | 2024-06-14 | 4.00 | 4.15 | 4.20 | -0.90 | -18.37% | 116 | 235 | 16.38% |
| GLD240621C00215000 | 2024-05-07 3:55PM EDT | 2024-06-21 | 4.55 | 4.45 | 4.55 | -0.65 | -12.50% | 588 | 30,565 | 16.24% |
| GLD240628C00215000 | 2024-05-07 1:08PM EDT | 2024-06-28 | 4.90 | 4.85 | 4.95 | -0.68 | -12.19% | 156 | 1,717 | 16.35% |
| GLD240719C00215000 | 2024-05-07 3:17PM EDT | 2024-07-19 | 5.96 | 5.95 | 6.05 | -0.78 | -11.57% | 384 | 10,093 | 16.70% |
| GLD240816C00215000 | 2024-05-07 3:40PM EDT | 2024-08-16 | 7.15 | 7.25 | 7.35 | -0.85 | -10.62% | 60 | 5,509 | 17.10% |
| GLD240920C00215000 | 2024-05-07 4:00PM EDT | 2024-09-20 | 8.85 | 8.75 | 8.90 | -0.70 | -7.33% | 17 | 10,310 | 17.71% |
| GLD240930C00215000 | 2024-05-07 12:47PM EDT | 2024-09-30 | 9.13 | 9.10 | 9.20 | -0.92 | -9.15% | 161 | 1,709 | 17.65% |
| GLD241018C00215000 | 2024-05-07 3:51PM EDT | 2024-10-18 | 9.95 | 9.90 | 10.00 | -0.80 | -7.44% | 6 | 333 | 18.06% |
| GLD241115C00215000 | 2024-05-07 3:23PM EDT | 2024-11-15 | 11.00 | 11.05 | 11.20 | -0.95 | -7.95% | 1 | 2,823 | 18.62% |
| GLD241220C00215000 | 2024-05-06 10:31AM EDT | 2024-12-20 | 12.31 | 12.30 | 12.45 | -0.94 | -7.09% | 1 | 3,885 | 18.99% |
| GLD241231C00215000 | 2024-05-07 1:08PM EDT | 2024-12-31 | 12.45 | 12.60 | 12.80 | -0.90 | -6.74% | 4 | 245 | 19.05% |
| GLD250117C00215000 | 2024-05-07 12:56PM EDT | 2025-01-17 | 13.25 | 13.20 | 13.40 | -0.83 | -5.89% | 11 | 6,810 | 19.25% |
| GLD250331C00215000 | 2024-05-06 12:10PM EDT | 2025-03-31 | 16.49 | 15.50 | 15.85 | 0.00 | - | 1 | 82 | 20.00% |
| GLD250620C00215000 | 2024-05-07 12:48PM EDT | 2025-06-20 | 18.25 | 16.60 | 19.25 | -1.05 | -5.44% | 6 | 983 | 21.68% |
| GLD260116C00215000 | 2024-05-07 9:55AM EDT | 2026-01-16 | 24.70 | 23.40 | 25.75 | -0.61 | -2.41% | 2 | 321 | 23.51% |
| GLD260618C00215000 | 2024-05-07 9:51AM EDT | 2026-06-18 | 29.18 | 26.15 | 30.50 | +0.48 | +1.67% | 3 | 42 | 24.92% |
Putsfür8. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240508P00215000 | 2024-05-07 3:52PM EDT | 2024-05-08 | 1.19 | 1.11 | 1.22 | +0.21 | +21.43% | 387 | 1,358 | 12.01% |
| GLD240510P00215000 | 2024-05-07 3:58PM EDT | 2024-05-10 | 1.59 | 1.60 | 1.64 | +0.26 | +19.55% | 275 | 2,667 | 13.43% |
| GLD240517P00215000 | 2024-05-07 3:58PM EDT | 2024-05-17 | 2.47 | 2.46 | 2.49 | +0.36 | +17.06% | 592 | 8,019 | 13.94% |
| GLD240524P00215000 | 2024-05-07 4:00PM EDT | 2024-05-24 | 2.87 | 2.82 | 2.89 | +0.32 | +12.55% | 133 | 2,018 | 13.03% |
| GLD240531P00215000 | 2024-05-07 3:09PM EDT | 2024-05-31 | 3.15 | 3.10 | 3.20 | +0.32 | +11.31% | 45 | 606 | 12.44% |
| GLD240607P00215000 | 2024-05-07 3:51PM EDT | 2024-06-07 | 3.50 | 3.45 | 3.55 | +0.35 | +11.11% | 239 | 128 | 12.39% |
| GLD240614P00215000 | 2024-05-07 3:13PM EDT | 2024-06-14 | 3.84 | 3.85 | 3.90 | +0.39 | +11.30% | 111 | 262 | 12.48% |
| GLD240621P00215000 | 2024-05-07 3:37PM EDT | 2024-06-21 | 4.05 | 4.00 | 4.10 | +0.25 | +6.58% | 435 | 8,803 | 12.15% |
| GLD240628P00215000 | 2024-05-07 3:59PM EDT | 2024-06-28 | 4.24 | 4.20 | 4.30 | +0.29 | +7.34% | 19 | 1,797 | 11.94% |
| GLD240719P00215000 | 2024-05-07 10:58AM EDT | 2024-07-19 | 4.84 | 4.75 | 4.85 | +0.46 | +10.50% | 36 | 9,711 | 11.54% |
| GLD240816P00215000 | 2024-05-07 3:47PM EDT | 2024-08-16 | 5.40 | 5.30 | 5.40 | +0.38 | +7.57% | 25 | 3,081 | 11.05% |
| GLD240920P00215000 | 2024-05-07 10:09AM EDT | 2024-09-20 | 6.00 | 5.90 | 6.00 | +0.41 | +7.33% | 80 | 1,394 | 10.68% |
| GLD240930P00215000 | 2024-05-06 11:19AM EDT | 2024-09-30 | 5.90 | 6.05 | 6.15 | 0.00 | - | 10 | 1,216 | 10.59% |
| GLD241018P00215000 | 2024-05-06 10:15AM EDT | 2024-10-18 | 6.01 | 6.30 | 6.40 | 0.00 | - | 2 | 3,187 | 10.43% |
| GLD241115P00215000 | 2024-05-06 10:30AM EDT | 2024-11-15 | 6.65 | 6.75 | 6.85 | 0.00 | - | 4 | 1,082 | 10.37% |
| GLD241220P00215000 | 2024-05-07 11:09AM EDT | 2024-12-20 | 7.10 | 7.15 | 7.25 | +0.13 | +1.87% | 1,000 | 531 | 10.13% |
| GLD241231P00215000 | 2024-05-07 2:18PM EDT | 2024-12-31 | 7.31 | 7.25 | 7.35 | -1.10 | -13.08% | 1 | 112 | 10.04% |
| GLD250117P00215000 | 2024-05-07 12:39PM EDT | 2025-01-17 | 7.50 | 7.40 | 7.55 | +0.37 | +5.19% | 2 | 2,393 | 9.98% |
| GLD250331P00215000 | 2024-05-07 9:34AM EDT | 2025-03-31 | 8.07 | 8.10 | 8.30 | +0.20 | +2.54% | 1 | 391 | 9.73% |
| GLD250620P00215000 | 2024-05-06 12:55PM EDT | 2025-06-20 | 8.80 | 8.90 | 9.10 | 0.00 | - | 3 | 1,153 | 9.60% |
| GLD260116P00215000 | 2024-05-07 10:23AM EDT | 2026-01-16 | 11.05 | 9.90 | 12.50 | -0.98 | -8.15% | 1 | 707 | 10.87% |
| GLD260618P00215000 | 2024-05-07 2:54PM EDT | 2026-06-18 | 11.52 | 9.70 | 12.85 | +0.14 | +1.23% | 1 | 2 | 10.02% |
