Deutsche Märkte geschlossen
Nikkei 225
37.552,16 +113,55 (+0,30%) Dow Jones 30
38.483,82 +243,84 (+0,64%) Bitcoin EUR
62.249,41 +207,23 (+0,33%) CMC Crypto 200
1.435,68 +20,92 (+1,48%) Nasdaq Compositive
15.707,08 +255,77 (+1,66%) S&P 500
5.069,29 +58,69 (+1,17%)
SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:20PM EDT. Markt geöffnet.
Strike:230.00
Callsfür24. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240424C00230000 | 2024-04-23 12:36PM EDT | 2024-04-24 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 116 | 3,274 | 35.16% |
| GLD240426C00230000 | 2024-04-23 2:45PM EDT | 2024-04-26 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 283 | 5,723 | 26.95% |
| GLD240501C00230000 | 2024-04-23 2:46PM EDT | 2024-05-01 | 0.10 | 0.08 | 0.09 | -0.02 | -16.67% | 964 | 3,028 | 22.51% |
| GLD240503C00230000 | 2024-04-23 12:55PM EDT | 2024-05-03 | 0.18 | 0.15 | 0.16 | 0.00 | - | 34 | 4,779 | 22.61% |
| GLD240510C00230000 | 2024-04-23 2:35PM EDT | 2024-05-10 | 0.33 | 0.31 | 0.33 | -0.01 | -2.94% | 78 | 927 | 20.63% |
| GLD240517C00230000 | 2024-04-23 2:51PM EDT | 2024-05-17 | 0.54 | 0.53 | 0.54 | -0.03 | -5.26% | 1,903 | 22,953 | 19.80% |
| GLD240524C00230000 | 2024-04-23 3:01PM EDT | 2024-05-24 | 0.76 | 0.73 | 0.75 | -0.02 | -2.56% | 50 | 264 | 19.20% |
| GLD240531C00230000 | 2024-04-23 2:57PM EDT | 2024-05-31 | 0.93 | 0.92 | 0.95 | -0.05 | -5.10% | 7 | 203 | 18.70% |
| GLD240621C00230000 | 2024-04-23 2:41PM EDT | 2024-06-21 | 1.68 | 1.66 | 1.69 | -0.03 | -1.75% | 1,414 | 8,793 | 18.42% |
| GLD240628C00230000 | 2024-04-23 2:47PM EDT | 2024-06-28 | 1.96 | 1.90 | 1.93 | +0.02 | +1.03% | 72 | 3,042 | 18.35% |
| GLD240719C00230000 | 2024-04-23 2:53PM EDT | 2024-07-19 | 2.65 | 2.60 | 2.63 | -0.02 | -0.75% | 13,238 | 12,235 | 18.22% |
| GLD240816C00230000 | 2024-04-23 12:48PM EDT | 2024-08-16 | 3.85 | 3.55 | 3.60 | +0.20 | +5.48% | 1,610 | 4,197 | 18.34% |
| GLD240920C00230000 | 2024-04-23 2:34PM EDT | 2024-09-20 | 4.75 | 4.65 | 4.70 | -0.05 | -1.04% | 8,181 | 18,665 | 18.38% |
| GLD240930C00230000 | 2024-04-23 1:05PM EDT | 2024-09-30 | 5.25 | 4.90 | 5.00 | +0.20 | +3.96% | 7 | 1,376 | 18.40% |
| GLD241018C00230000 | 2024-04-23 11:31AM EDT | 2024-10-18 | 5.43 | 5.55 | 5.65 | -0.42 | -7.18% | 21 | 6,290 | 18.65% |
| GLD241115C00230000 | 2024-04-23 9:40AM EDT | 2024-11-15 | 6.35 | 6.50 | 6.60 | -0.40 | -5.93% | 133 | 2,708 | 18.95% |
| GLD241220C00230000 | 2024-04-23 11:19AM EDT | 2024-12-20 | 7.45 | 7.50 | 7.65 | -0.35 | -4.49% | 9 | 6,093 | 19.14% |
| GLD241231C00230000 | 2024-04-23 12:46PM EDT | 2024-12-31 | 8.20 | 7.75 | 7.90 | -0.10 | -1.20% | 6 | 193 | 19.09% |
| GLD250117C00230000 | 2024-04-23 2:56PM EDT | 2025-01-17 | 8.40 | 8.30 | 8.40 | -0.17 | -1.98% | 315 | 24,419 | 19.19% |
| GLD250331C00230000 | 2024-04-23 1:36PM EDT | 2025-03-31 | 10.51 | 10.35 | 10.50 | -0.24 | -2.23% | 23 | 229 | 19.65% |
| GLD250620C00230000 | 2024-04-23 11:28AM EDT | 2025-06-20 | 12.65 | 12.65 | 12.90 | -0.78 | -5.81% | 12 | 1,650 | 20.33% |
| GLD260116C00230000 | 2024-04-16 1:17PM EDT | 2026-01-16 | 23.18 | 18.30 | 20.25 | 0.00 | - | 2 | 606 | 23.18% |
| GLD260618C00230000 | 2024-04-22 9:42AM EDT | 2026-06-18 | 22.60 | 20.85 | 23.75 | 0.00 | - | 1 | 8 | 23.58% |
Putsfür24. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240424P00230000 | 2024-04-22 1:19PM EDT | 2024-04-24 | 14.25 | 14.80 | 15.10 | 0.00 | - | 5 | 3 | 58.59% |
| GLD240426P00230000 | 2024-04-22 2:30PM EDT | 2024-04-26 | 14.63 | 14.70 | 14.95 | 0.00 | - | 2 | 1 | 34.96% |
| GLD240501P00230000 | 2024-04-22 3:13PM EDT | 2024-05-01 | 14.25 | 14.70 | 15.00 | 0.00 | - | 5 | 9 | 25.00% |
| GLD240503P00230000 | 2024-04-23 12:57PM EDT | 2024-05-03 | 14.50 | 14.90 | 15.00 | +0.20 | +1.40% | 6 | 348 | 22.61% |
| GLD240510P00230000 | 2024-04-23 11:09AM EDT | 2024-05-10 | 15.42 | 14.95 | 15.05 | +0.88 | +6.05% | 4 | 91 | 18.70% |
| GLD240517P00230000 | 2024-04-23 2:50PM EDT | 2024-05-17 | 14.95 | 14.95 | 15.05 | +0.45 | +3.10% | 117 | 907 | 15.87% |
| GLD240524P00230000 | 2024-04-10 12:49PM EDT | 2024-05-24 | 15.05 | 15.00 | 15.15 | +1.10 | +7.89% | 16 | 1 | 15.26% |
| GLD240531P00230000 | 2024-04-22 2:30PM EDT | 2024-05-31 | 14.83 | 15.10 | 15.20 | 0.00 | - | 4 | 24 | 14.33% |
| GLD240621P00230000 | 2024-04-23 2:06PM EDT | 2024-06-21 | 15.00 | 15.35 | 15.50 | +0.10 | +0.67% | 12 | 652 | 13.54% |
| GLD240628P00230000 | 2024-04-18 12:46PM EDT | 2024-06-28 | 11.10 | 15.45 | 15.55 | 0.00 | - | 3 | 111 | 13.09% |
| GLD240719P00230000 | 2024-04-23 2:51PM EDT | 2024-07-19 | 15.65 | 15.60 | 15.65 | +0.75 | +5.03% | 2 | 32 | 11.87% |
| GLD240816P00230000 | 2024-04-23 12:49PM EDT | 2024-08-16 | 15.65 | 15.90 | 16.05 | +0.47 | +3.10% | 21 | 272 | 11.77% |
| GLD240920P00230000 | 2024-04-23 12:39PM EDT | 2024-09-20 | 15.94 | 16.15 | 16.25 | -0.11 | -0.69% | 6 | 464 | 10.88% |
| GLD240930P00230000 | 2024-04-17 3:33PM EDT | 2024-09-30 | 13.35 | 16.25 | 16.40 | 0.00 | - | 43 | 82 | 10.94% |
| GLD241018P00230000 | 2024-04-02 3:57PM EDT | 2024-10-18 | 19.85 | 16.40 | 16.50 | 0.00 | - | - | 317 | 10.61% |
| GLD241115P00230000 | 2024-04-22 10:03AM EDT | 2024-11-15 | 16.05 | 16.60 | 16.75 | 0.00 | - | 1 | 3 | 10.43% |
| GLD250117P00230000 | 2024-04-12 11:52AM EDT | 2025-01-17 | 14.40 | 16.95 | 17.15 | 0.00 | - | 20 | 511 | 9.86% |
| GLD250620P00230000 | 2024-04-18 1:55PM EDT | 2025-06-20 | 15.05 | 17.70 | 18.60 | 0.00 | - | 1,750 | 1,770 | 9.82% |
| GLD260116P00230000 | 2023-10-26 10:48AM EDT | 2026-01-16 | 46.50 | 42.00 | 47.00 | 0.00 | - | - | 0 | 33.75% |
| GLD260618P00230000 | 2024-04-22 10:39AM EDT | 2026-06-18 | 18.60 | 17.60 | 22.45 | 0.00 | - | 1 | 2 | 10.61% |
