Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.512,84 +125,08 (+0,32%) Gold
2.366,90 +26,60 (+1,14%) EUR/USD
1,0772 -0,0012 (-0,11%) Bitcoin EUR
56.330,44 -1.928,48 (-3,31%)
SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:240.00
Callsfür15. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240515C00240000 | 2024-05-10 3:48PM EDT | 2024-05-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | 212 | 27 | 29.69% |
| GLD240517C00240000 | 2024-05-10 4:14PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 10 | 23,274 | 27.34% |
| GLD240522C00240000 | 2024-05-10 3:37PM EDT | 2024-05-22 | 0.04 | 0.03 | 0.04 | 0.00 | - | 31 | 301 | 22.75% |
| GLD240524C00240000 | 2024-05-10 11:23AM EDT | 2024-05-24 | 0.06 | 0.04 | 0.06 | +0.01 | +20.00% | 41 | 130 | 22.27% |
| GLD240531C00240000 | 2024-05-10 2:01PM EDT | 2024-05-31 | 0.13 | 0.10 | 0.12 | +0.02 | +18.18% | 11 | 264 | 20.26% |
| GLD240607C00240000 | 2024-05-10 4:00PM EDT | 2024-06-07 | 0.22 | 0.20 | 0.22 | +0.10 | +83.33% | 301 | 96 | 19.58% |
| GLD240614C00240000 | 2024-05-10 10:18AM EDT | 2024-06-14 | 0.45 | 0.34 | 0.37 | +0.14 | +45.16% | 15 | 11 | 19.48% |
| GLD240621C00240000 | 2024-05-10 3:37PM EDT | 2024-06-21 | 0.46 | 0.45 | 0.48 | +0.03 | +6.98% | 696 | 25,405 | 18.87% |
| GLD240628C00240000 | 2024-05-10 4:11PM EDT | 2024-06-28 | 0.59 | 0.59 | 0.61 | +0.04 | +7.27% | 75 | 2,119 | 18.52% |
| GLD240719C00240000 | 2024-05-10 3:58PM EDT | 2024-07-19 | 1.09 | 1.08 | 1.11 | +0.10 | +10.10% | 195 | 7,756 | 18.25% |
| GLD240816C00240000 | 2024-05-10 10:57AM EDT | 2024-08-16 | 1.95 | 1.85 | 1.90 | +0.31 | +18.90% | 17 | 1,759 | 18.37% |
| GLD240920C00240000 | 2024-05-10 4:07PM EDT | 2024-09-20 | 2.88 | 2.84 | 2.90 | +0.28 | +10.77% | 307 | 41,961 | 18.49% |
| GLD240930C00240000 | 2024-05-10 3:45PM EDT | 2024-09-30 | 3.11 | 3.05 | 3.15 | +0.38 | +13.92% | 16 | 706 | 18.44% |
| GLD241018C00240000 | 2024-05-10 12:17PM EDT | 2024-10-18 | 3.78 | 3.60 | 3.70 | +0.76 | +25.17% | 16 | 532 | 18.60% |
| GLD241115C00240000 | 2024-05-10 3:28PM EDT | 2024-11-15 | 4.60 | 4.50 | 4.60 | +1.15 | +33.33% | 3 | 1,363 | 18.94% |
| GLD241220C00240000 | 2024-05-10 10:37AM EDT | 2024-12-20 | 5.65 | 5.45 | 5.60 | +1.41 | +33.25% | 21 | 5,842 | 19.13% |
| GLD241231C00240000 | 2024-05-09 3:40PM EDT | 2024-12-31 | 5.95 | 5.65 | 5.80 | +0.75 | +14.42% | 6 | 245 | 19.00% |
| GLD250117C00240000 | 2024-05-10 2:51PM EDT | 2025-01-17 | 6.30 | 6.10 | 6.30 | +0.60 | +10.53% | 17 | 5,383 | 19.14% |
| GLD250331C00240000 | 2024-05-09 1:19PM EDT | 2025-03-31 | 7.02 | 8.00 | 8.20 | 0.00 | - | 22 | 357 | 19.42% |
| GLD250620C00240000 | 2024-05-09 1:34PM EDT | 2025-06-20 | 9.10 | 10.10 | 10.35 | 0.00 | - | 1 | 678 | 19.88% |
| GLD260116C00240000 | 2024-05-10 1:01PM EDT | 2026-01-16 | 16.00 | 14.40 | 17.65 | +2.20 | +15.94% | 31 | 3,183 | 22.78% |
| GLD260618C00240000 | 2024-04-26 1:47PM EDT | 2026-06-18 | 20.75 | 17.45 | 22.00 | 0.00 | - | 1 | 3 | 23.85% |
Putsfür15. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240517P00240000 | 2024-05-06 3:37PM EDT | 2024-05-17 | 24.75 | 21.20 | 21.35 | 0.00 | - | 1 | 0 | 31.64% |
| GLD240524P00240000 | 2024-04-16 10:31AM EDT | 2024-05-24 | 21.05 | 21.15 | 21.40 | 0.00 | - | 1 | 0 | 24.51% |
| GLD240621P00240000 | 2024-05-03 10:06AM EDT | 2024-06-21 | 21.70 | 21.20 | 21.35 | -5.90 | -21.38% | 3 | 0 | 12.94% |
| GLD240628P00240000 | 2024-05-03 10:06AM EDT | 2024-06-28 | 27.60 | 21.20 | 21.40 | 0.00 | - | 35 | 0 | 13.14% |
| GLD240719P00240000 | 2024-05-03 9:59AM EDT | 2024-07-19 | 28.00 | 21.25 | 21.45 | 0.00 | - | 2 | 0 | 11.72% |
| GLD240816P00240000 | 2024-05-03 10:06AM EDT | 2024-08-16 | 27.60 | 21.35 | 21.60 | 0.00 | - | 12 | 0 | 11.26% |
| GLD240920P00240000 | 2024-05-06 3:22PM EDT | 2024-09-20 | 24.85 | 21.45 | 21.75 | 0.00 | - | 13 | 30 | 10.55% |
| GLD240930P00240000 | 2024-05-07 10:49AM EDT | 2024-09-30 | 25.35 | 21.50 | 21.80 | 0.00 | - | 8 | 125 | 10.41% |
| GLD241018P00240000 | 2024-05-06 3:22PM EDT | 2024-10-18 | 24.90 | 21.60 | 21.95 | 0.00 | - | 1 | 4 | 10.46% |
| GLD241220P00240000 | 2023-02-08 12:22PM EDT | 2024-12-20 | 65.32 | 64.50 | 69.45 | 0.00 | - | - | 0 | 78.99% |
| GLD241231P00240000 | 2024-04-26 1:25PM EDT | 2024-12-31 | 24.31 | 21.75 | 22.40 | 0.00 | - | 1 | 1 | 10.00% |
| GLD250117P00240000 | 2024-05-01 12:39PM EDT | 2025-01-17 | 26.95 | 21.80 | 22.45 | 0.00 | - | 47 | 81 | 9.78% |
| GLD260116P00240000 | 2024-05-07 4:06PM EDT | 2026-01-16 | 26.59 | 21.40 | 25.30 | 0.00 | - | 5 | 8 | 9.89% |
| GLD260618P00240000 | 2024-04-24 3:56PM EDT | 2026-06-18 | 26.85 | 22.15 | 26.50 | 0.00 | - | 1 | 2 | 10.00% |
