Deutsche Märkte geschlossen
DAX
17.737,36 -100,04 (-0,56%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dow Jones 30
37.948,41 +173,03 (+0,46%) Gold
2.410,10 +12,10 (+0,50%) EUR/USD
1,0655 +0,0009 (+0,09%) Bitcoin EUR
60.373,27 +1.274,64 (+2,16%)
SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:28PM EDT. Markt geöffnet.
Strike:220.00
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240419C00220000 | 2024-04-19 2:11PM EDT | 2024-04-19 | 1.51 | 1.53 | 1.60 | +0.44 | +41.12% | 3,194 | 12,760 | 0.00% |
| GLD240424C00220000 | 2024-04-19 2:06PM EDT | 2024-04-24 | 2.79 | 2.72 | 2.83 | +0.58 | +26.24% | 1,806 | 1,378 | 16.16% |
| GLD240426C00220000 | 2024-04-19 2:07PM EDT | 2024-04-26 | 3.25 | 3.15 | 3.25 | +0.56 | +20.82% | 1,097 | 3,243 | 17.41% |
| GLD240503C00220000 | 2024-04-19 2:11PM EDT | 2024-05-03 | 4.20 | 4.15 | 4.25 | +0.57 | +15.49% | 289 | 1,815 | 18.49% |
| GLD240510C00220000 | 2024-04-19 2:05PM EDT | 2024-05-10 | 4.85 | 4.75 | 4.85 | +0.61 | +14.39% | 270 | 967 | 18.09% |
| GLD240517C00220000 | 2024-04-19 2:12PM EDT | 2024-05-17 | 5.40 | 5.35 | 5.40 | +0.60 | +12.50% | 1,582 | 29,891 | 18.01% |
| GLD240524C00220000 | 2024-04-19 1:34PM EDT | 2024-05-24 | 6.25 | 5.90 | 6.00 | +1.05 | +20.19% | 48 | 1,140 | 18.35% |
| GLD240531C00220000 | 2024-04-19 1:04PM EDT | 2024-05-31 | 6.40 | 6.20 | 6.30 | +0.71 | +12.48% | 64 | 273 | 17.79% |
| GLD240621C00220000 | 2024-04-19 2:11PM EDT | 2024-06-21 | 7.55 | 7.50 | 7.60 | +0.65 | +9.42% | 746 | 17,042 | 18.13% |
| GLD240628C00220000 | 2024-04-19 12:55PM EDT | 2024-06-28 | 8.30 | 7.90 | 8.00 | +0.91 | +12.31% | 51 | 5,007 | 18.25% |
| GLD240719C00220000 | 2024-04-19 2:09PM EDT | 2024-07-19 | 9.00 | 9.00 | 9.10 | +0.65 | +7.78% | 245 | 14,498 | 18.53% |
| GLD240816C00220000 | 2024-04-19 2:02PM EDT | 2024-08-16 | 10.45 | 10.35 | 10.45 | +0.60 | +6.09% | 36 | 1,594 | 18.91% |
| GLD240920C00220000 | 2024-04-19 1:21PM EDT | 2024-09-20 | 12.30 | 11.85 | 12.00 | +1.17 | +10.51% | 26 | 16,064 | 19.34% |
| GLD240930C00220000 | 2024-04-18 12:53PM EDT | 2024-09-30 | 11.95 | 12.20 | 12.30 | 0.00 | - | 64 | 712 | 19.26% |
| GLD241018C00220000 | 2024-04-19 1:57PM EDT | 2024-10-18 | 13.04 | 13.05 | 13.15 | +0.50 | +3.99% | 26 | 2,727 | 19.65% |
| GLD241115C00220000 | 2024-04-19 1:39PM EDT | 2024-11-15 | 14.58 | 14.25 | 14.40 | +0.92 | +6.73% | 4 | 452 | 20.17% |
| GLD241220C00220000 | 2024-04-19 1:57PM EDT | 2024-12-20 | 15.60 | 15.55 | 15.70 | +0.10 | +0.65% | 48 | 26,835 | 20.49% |
| GLD241231C00220000 | 2024-04-19 12:56PM EDT | 2024-12-31 | 16.40 | 15.85 | 16.05 | +1.00 | +6.49% | 2 | 246 | 20.52% |
| GLD250117C00220000 | 2024-04-19 2:07PM EDT | 2025-01-17 | 16.61 | 16.50 | 16.65 | +0.82 | +5.19% | 136 | 9,866 | 20.66% |
| GLD250331C00220000 | 2024-04-18 11:51AM EDT | 2025-03-31 | 18.45 | 18.65 | 19.55 | 0.00 | - | 1 | 27 | 21.75% |
| GLD250620C00220000 | 2024-04-19 12:52PM EDT | 2025-06-20 | 22.00 | 21.45 | 22.90 | +1.15 | +5.52% | 27 | 3,879 | 23.12% |
| GLD260116C00220000 | 2024-04-19 11:55AM EDT | 2026-01-16 | 28.30 | 27.10 | 29.25 | +2.08 | +7.93% | 3 | 196 | 24.44% |
| GLD260618C00220000 | 2024-04-19 12:25PM EDT | 2026-06-18 | 32.15 | 30.65 | 33.85 | +0.15 | +0.47% | 2 | 32 | 25.55% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240419P00220000 | 2024-04-19 2:10PM EDT | 2024-04-19 | 0.03 | 0.01 | 0.02 | -0.76 | -98.70% | 6,488 | 8,215 | 8.99% |
| GLD240424P00220000 | 2024-04-19 2:11PM EDT | 2024-04-24 | 1.13 | 1.11 | 1.15 | -0.67 | -37.22% | 1,064 | 1,230 | 16.80% |
| GLD240426P00220000 | 2024-04-19 2:09PM EDT | 2024-04-26 | 1.48 | 1.44 | 1.47 | -0.63 | -29.86% | 1,213 | 4,000 | 17.14% |
| GLD240503P00220000 | 2024-04-19 2:10PM EDT | 2024-05-03 | 2.28 | 2.25 | 2.29 | -0.61 | -21.11% | 189 | 1,469 | 17.27% |
| GLD240510P00220000 | 2024-04-19 2:12PM EDT | 2024-05-10 | 2.62 | 2.62 | 2.65 | -0.49 | -15.76% | 73 | 420 | 15.97% |
| GLD240517P00220000 | 2024-04-19 2:13PM EDT | 2024-05-17 | 3.02 | 3.00 | 3.05 | -0.61 | -16.76% | 1,168 | 5,895 | 15.55% |
| GLD240524P00220000 | 2024-04-19 1:38PM EDT | 2024-05-24 | 3.20 | 3.30 | 3.35 | -0.55 | -14.67% | 7 | 356 | 15.06% |
| GLD240531P00220000 | 2024-04-19 1:43PM EDT | 2024-05-31 | 3.48 | 3.50 | 3.60 | -0.66 | -15.94% | 41 | 120 | 14.61% |
| GLD240621P00220000 | 2024-04-19 2:06PM EDT | 2024-06-21 | 4.20 | 4.25 | 4.35 | -0.70 | -14.29% | 401 | 2,532 | 14.04% |
| GLD240628P00220000 | 2024-04-19 1:45PM EDT | 2024-06-28 | 4.39 | 4.40 | 4.45 | -0.61 | -12.20% | 99 | 1,428 | 13.59% |
| GLD240719P00220000 | 2024-04-19 1:35PM EDT | 2024-07-19 | 4.75 | 4.90 | 4.95 | -0.57 | -10.71% | 70 | 3,004 | 13.08% |
| GLD240816P00220000 | 2024-04-19 11:43AM EDT | 2024-08-16 | 5.58 | 5.45 | 5.60 | -0.77 | -12.13% | 36 | 434 | 12.75% |
| GLD240920P00220000 | 2024-04-19 1:55PM EDT | 2024-09-20 | 6.15 | 6.15 | 6.25 | -1.20 | -16.33% | 16 | 7,453 | 12.36% |
| GLD240930P00220000 | 2024-04-18 10:00AM EDT | 2024-09-30 | 6.81 | 6.25 | 6.40 | 0.00 | - | 27 | 859 | 12.23% |
| GLD241018P00220000 | 2024-04-19 10:30AM EDT | 2024-10-18 | 6.30 | 6.55 | 6.65 | -0.69 | -9.87% | 4 | 3,067 | 12.02% |
| GLD241115P00220000 | 2024-04-19 1:17PM EDT | 2024-11-15 | 6.92 | 7.10 | 7.15 | -0.73 | -9.54% | 7 | 41 | 11.94% |
| GLD241220P00220000 | 2024-04-19 12:34PM EDT | 2024-12-20 | 7.50 | 7.45 | 7.60 | -0.54 | -6.72% | 13 | 52 | 11.69% |
| GLD241231P00220000 | 2024-04-19 11:31AM EDT | 2024-12-31 | 7.62 | 7.55 | 7.70 | -0.73 | -8.74% | 1 | 43 | 11.57% |
| GLD250117P00220000 | 2024-04-19 10:14AM EDT | 2025-01-17 | 8.05 | 7.75 | 7.85 | -0.13 | -1.59% | 43 | 796 | 11.41% |
| GLD250331P00220000 | 2024-04-17 12:50PM EDT | 2025-03-31 | 8.75 | 8.50 | 8.65 | -0.85 | -8.85% | 1 | 173 | 11.07% |
| GLD250620P00220000 | 2024-04-18 2:40PM EDT | 2025-06-20 | 9.65 | 9.25 | 9.50 | 0.00 | - | 514 | 586 | 10.87% |
| GLD260116P00220000 | 2024-04-17 10:15AM EDT | 2026-01-16 | 10.70 | 10.65 | 12.20 | 0.00 | - | 1 | 6 | 11.23% |
| GLD260618P00220000 | 2024-04-17 10:10AM EDT | 2026-06-18 | 12.15 | 9.65 | 13.50 | 0.00 | - | 6 | 11 | 11.10% |
