Deutsche Märkte schließen in 1 Stunde 53 Minute
DAX
17.862,27 -226,43 (-1,25%) Euro Stoxx 50
4.913,99 -75,89 (-1,52%) Dow Jones 30
37.933,50 -527,42 (-1,37%) Gold
2.327,30 -11,10 (-0,47%) EUR/USD
1,0692 -0,0009 (-0,09%) Bitcoin EUR
59.134,23 -2.644,52 (-4,28%)
SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 09:37AM EDT. Markt geöffnet.
Strike:225.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240426C00225000 | 2024-04-24 4:09PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.00 | 0.00 | - | 661 | 3,512 | 12.50% |
| GLD240503C00225000 | 2024-04-24 3:55PM EDT | 2024-05-03 | 0.32 | 0.00 | 0.00 | 0.00 | - | 381 | 1,700 | 6.25% |
| GLD240510C00225000 | 2024-04-24 3:59PM EDT | 2024-05-10 | 0.61 | 0.00 | 0.00 | 0.00 | - | 196 | 1,483 | 6.25% |
| GLD240517C00225000 | 2024-04-24 3:50PM EDT | 2024-05-17 | 0.92 | 0.00 | 0.00 | 0.00 | - | 3,682 | 37,938 | 3.13% |
| GLD240524C00225000 | 2024-04-24 4:09PM EDT | 2024-05-24 | 1.24 | 0.00 | 0.00 | 0.00 | - | 45 | 837 | 3.13% |
| GLD240531C00225000 | 2024-04-24 4:00PM EDT | 2024-05-31 | 1.50 | 0.00 | 0.00 | 0.00 | - | 288 | 514 | 3.13% |
| GLD240621C00225000 | 2024-04-24 3:59PM EDT | 2024-06-21 | 2.43 | 0.00 | 0.00 | 0.00 | - | 1,180 | 11,909 | 3.13% |
| GLD240628C00225000 | 2024-04-24 2:33PM EDT | 2024-06-28 | 2.71 | 0.00 | 0.00 | 0.00 | - | 88 | 3,039 | 3.13% |
| GLD240719C00225000 | 2024-04-24 2:48PM EDT | 2024-07-19 | 3.56 | 0.00 | 0.00 | 0.00 | - | 97 | 6,120 | 3.13% |
| GLD240816C00225000 | 2024-04-24 1:48PM EDT | 2024-08-16 | 4.68 | 0.00 | 0.00 | 0.00 | - | 39 | 4,054 | 1.56% |
| GLD240920C00225000 | 2024-04-24 3:59PM EDT | 2024-09-20 | 5.85 | 0.00 | 0.00 | 0.00 | - | 67 | 10,452 | 1.56% |
| GLD240930C00225000 | 2024-04-24 2:11PM EDT | 2024-09-30 | 6.30 | 0.00 | 0.00 | 0.00 | - | 192 | 955 | 1.56% |
| GLD241018C00225000 | 2024-04-24 1:18PM EDT | 2024-10-18 | 7.15 | 0.00 | 0.00 | 0.00 | - | 45 | 420 | 1.56% |
| GLD241115C00225000 | 2024-04-23 9:45AM EDT | 2024-11-15 | 8.05 | 0.00 | 0.00 | 0.00 | - | 323 | 466 | 1.56% |
| GLD241220C00225000 | 2024-04-24 3:59PM EDT | 2024-12-20 | 8.94 | 0.00 | 0.00 | 0.00 | - | 241 | 12,085 | 1.56% |
| GLD241231C00225000 | 2024-04-23 1:17PM EDT | 2024-12-31 | 9.90 | 0.00 | 0.00 | 0.00 | - | 5 | 299 | 1.56% |
| GLD250117C00225000 | 2024-04-24 3:55PM EDT | 2025-01-17 | 9.75 | 0.00 | 0.00 | 0.00 | - | 356 | 2,730 | 1.56% |
| GLD250331C00225000 | 2024-04-24 2:17PM EDT | 2025-03-31 | 12.15 | 0.00 | 0.00 | 0.00 | - | 10 | 215 | 1.56% |
| GLD250620C00225000 | 2024-04-23 11:39AM EDT | 2025-06-20 | 14.60 | 0.00 | 0.00 | 0.00 | - | 403 | 813 | 0.78% |
| GLD260116C00225000 | 2024-04-24 3:09PM EDT | 2026-01-16 | 20.75 | 0.00 | 0.00 | 0.00 | - | 19 | 4,622 | 0.78% |
| GLD260618C00225000 | 2024-04-22 9:59AM EDT | 2026-06-18 | 26.00 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.78% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240426P00225000 | 2024-04-24 2:20PM EDT | 2024-04-26 | 9.95 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| GLD240503P00225000 | 2024-04-23 10:29AM EDT | 2024-05-03 | 10.10 | 0.00 | 0.00 | 0.00 | - | 1 | 569 | 0.00% |
| GLD240510P00225000 | 2024-04-23 9:31AM EDT | 2024-05-10 | 11.13 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 0.00% |
| GLD240517P00225000 | 2024-04-24 2:32PM EDT | 2024-05-17 | 10.70 | 0.00 | 0.00 | 0.00 | - | 37 | 1,455 | 0.00% |
| GLD240524P00225000 | 2024-04-24 2:14PM EDT | 2024-05-24 | 10.60 | 0.00 | 0.00 | 0.00 | - | 8 | 698 | 0.00% |
| GLD240531P00225000 | 2024-04-24 2:41PM EDT | 2024-05-31 | 10.99 | 0.00 | 0.00 | 0.00 | - | 75 | 162 | 0.00% |
| GLD240621P00225000 | 2024-04-24 11:41AM EDT | 2024-06-21 | 10.85 | 0.00 | 0.00 | 0.00 | - | 4 | 841 | 0.00% |
| GLD240628P00225000 | 2024-04-23 2:45PM EDT | 2024-06-28 | 11.07 | 0.00 | 0.00 | 0.00 | - | 2 | 330 | 0.00% |
| GLD240719P00225000 | 2024-04-24 10:04AM EDT | 2024-07-19 | 11.84 | 0.00 | 0.00 | 0.00 | - | 3 | 410 | 0.00% |
| GLD240816P00225000 | 2024-04-24 3:48PM EDT | 2024-08-16 | 12.20 | 0.00 | 0.00 | 0.00 | - | 250 | 803 | 0.00% |
| GLD240920P00225000 | 2024-04-23 9:31AM EDT | 2024-09-20 | 13.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1,632 | 0.00% |
| GLD240930P00225000 | 2024-04-23 12:48PM EDT | 2024-09-30 | 12.15 | 0.00 | 0.00 | 0.00 | - | 6 | 127 | 0.00% |
| GLD241018P00225000 | 2024-04-16 12:57PM EDT | 2024-10-18 | 9.65 | 0.00 | 0.00 | 0.00 | - | 20 | 35 | 0.00% |
| GLD241115P00225000 | 2024-04-19 1:30PM EDT | 2024-11-15 | 9.40 | 0.00 | 0.00 | 0.00 | - | 250 | 260 | 0.00% |
| GLD241220P00225000 | 2024-04-23 9:46AM EDT | 2024-12-20 | 13.15 | 0.00 | 0.00 | 0.00 | - | 1 | 5,271 | 0.00% |
| GLD241231P00225000 | 2024-04-22 10:52AM EDT | 2024-12-31 | 12.35 | 0.00 | 0.00 | 0.00 | - | 10 | 76 | 0.00% |
| GLD250117P00225000 | 2024-04-23 11:10AM EDT | 2025-01-17 | 13.76 | 0.00 | 0.00 | 0.00 | - | 1 | 2,821 | 0.00% |
| GLD250331P00225000 | 2024-04-18 1:30PM EDT | 2025-03-31 | 11.48 | 0.00 | 0.00 | 0.00 | - | 3 | 239 | 0.00% |
| GLD250620P00225000 | 2024-04-16 3:00PM EDT | 2025-06-20 | 12.20 | 0.00 | 0.00 | 0.00 | - | 2,503 | 2,614 | 0.00% |
| GLD260116P00225000 | 2024-04-19 11:00AM EDT | 2026-01-16 | 13.25 | 0.00 | 0.00 | 0.00 | - | 1 | 47 | 0.00% |
