Deutsche Märkte geschlossen
DAX
17.737,36 -100,04 (-0,56%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dow Jones 30
37.978,34 +202,96 (+0,54%) Gold
2.406,70 +8,70 (+0,36%) EUR/USD
1,0655 +0,0009 (+0,09%) Bitcoin EUR
60.308,46 +719,08 (+1,21%)
SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:53PM EDT. Markt geöffnet.
Strike:245.00
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240419C00245000 | 2024-04-19 11:28AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 1,223 | 68.75% |
| GLD240426C00245000 | 2024-04-19 2:50PM EDT | 2024-04-26 | 0.03 | 0.03 | 0.04 | +0.01 | +50.00% | 96 | 853 | 30.47% |
| GLD240503C00245000 | 2024-04-18 3:23PM EDT | 2024-05-03 | 0.10 | 0.11 | 0.13 | 0.00 | - | 21 | 129 | 26.42% |
| GLD240510C00245000 | 2024-04-19 10:40AM EDT | 2024-05-10 | 0.21 | 0.20 | 0.21 | +0.01 | +5.00% | 2 | 238 | 23.73% |
| GLD240517C00245000 | 2024-04-19 1:59PM EDT | 2024-05-17 | 0.33 | 0.33 | 0.34 | +0.03 | +10.00% | 65 | 2,062 | 22.71% |
| GLD240524C00245000 | 2024-04-18 3:36PM EDT | 2024-05-24 | 0.40 | 0.46 | 0.48 | 0.00 | - | 2 | 316 | 21.97% |
| GLD240531C00245000 | 2024-04-18 12:54PM EDT | 2024-05-31 | 0.56 | 0.59 | 0.62 | 0.00 | - | 5 | 66 | 21.36% |
| GLD240621C00245000 | 2024-04-19 3:20PM EDT | 2024-06-21 | 1.18 | 1.15 | 1.17 | +0.13 | +12.38% | 922 | 950 | 20.75% |
| GLD240628C00245000 | 2024-04-19 1:31PM EDT | 2024-06-28 | 1.44 | 1.33 | 1.36 | +0.17 | +13.39% | 253 | 1,757 | 20.61% |
| GLD240719C00245000 | 2024-04-19 1:11PM EDT | 2024-07-19 | 1.99 | 1.91 | 1.94 | +0.24 | +13.71% | 709 | 471 | 20.31% |
| GLD240816C00245000 | 2024-04-19 2:23PM EDT | 2024-08-16 | 2.84 | 2.72 | 2.77 | +0.17 | +6.37% | 4 | 300 | 20.23% |
| GLD240920C00245000 | 2024-04-18 9:33AM EDT | 2024-09-20 | 3.75 | 3.70 | 3.80 | -0.04 | -1.06% | 98 | 1,162 | 20.21% |
| GLD240930C00245000 | 2024-04-19 12:43PM EDT | 2024-09-30 | 4.07 | 4.00 | 4.05 | -0.08 | -1.93% | 1 | 727 | 20.12% |
| GLD241018C00245000 | 2024-04-19 12:09PM EDT | 2024-10-18 | 4.60 | 4.55 | 4.65 | +0.20 | +4.55% | 4 | 1,379 | 20.31% |
| GLD241115C00245000 | 2024-04-19 11:14AM EDT | 2024-11-15 | 5.55 | 5.40 | 5.55 | +0.38 | +7.35% | 99 | 380 | 20.53% |
| GLD241220C00245000 | 2024-04-19 11:53AM EDT | 2024-12-20 | 6.50 | 6.40 | 6.50 | +0.29 | +4.67% | 29 | 23,014 | 20.55% |
| GLD241231C00245000 | 2024-04-16 3:59PM EDT | 2024-12-31 | 7.26 | 6.60 | 6.75 | 0.00 | - | 2 | 42 | 20.49% |
| GLD250117C00245000 | 2024-04-19 12:22PM EDT | 2025-01-17 | 7.10 | 7.05 | 7.20 | +0.28 | +4.11% | 2 | 2,905 | 20.51% |
| GLD250331C00245000 | 2024-04-19 2:09PM EDT | 2025-03-31 | 9.11 | 8.95 | 9.15 | -0.79 | -7.98% | 1 | 49 | 20.73% |
| GLD250620C00245000 | 2024-04-19 11:19AM EDT | 2025-06-20 | 11.25 | 11.10 | 11.35 | +0.25 | +2.27% | 5 | 775 | 21.13% |
| GLD260116C00245000 | 2024-04-16 2:19PM EDT | 2026-01-16 | 16.75 | 15.90 | 17.60 | -0.38 | -2.22% | 26 | 41 | 22.85% |
| GLD260618C00245000 | 2024-04-19 1:04PM EDT | 2026-06-18 | 20.10 | 19.15 | 22.25 | -0.90 | -4.29% | 1 | 3 | 24.14% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240419P00245000 | 2024-04-10 3:54PM EDT | 2024-04-19 | 29.30 | 23.45 | 23.60 | 0.00 | - | 19 | 0 | 0.00% |
| GLD240517P00245000 | 2024-04-19 10:20AM EDT | 2024-05-17 | 23.35 | 23.50 | 23.55 | -0.95 | -3.91% | 3 | 12 | 0.00% |
| GLD240531P00245000 | 2024-04-16 3:48PM EDT | 2024-05-31 | 23.95 | 23.50 | 23.60 | 0.00 | - | 121 | 0 | 0.00% |
| GLD240621P00245000 | 2024-04-16 10:24AM EDT | 2024-06-21 | 25.95 | 23.65 | 23.70 | 0.00 | - | 6 | 31 | 0.00% |
| GLD240628P00245000 | 2024-04-16 2:25PM EDT | 2024-06-28 | 24.40 | 23.60 | 23.70 | 0.00 | - | 12 | 38 | 0.00% |
| GLD240719P00245000 | 2024-04-17 2:13PM EDT | 2024-07-19 | 25.06 | 23.75 | 23.90 | 0.00 | - | 1 | 13 | 0.00% |
| GLD240816P00245000 | 2024-04-15 2:21PM EDT | 2024-08-16 | 26.40 | 24.00 | 24.10 | 0.00 | - | 6 | 39 | 9.42% |
| GLD240920P00245000 | 2024-04-19 1:27PM EDT | 2024-09-20 | 23.60 | 24.10 | 24.25 | -2.85 | -10.78% | 486 | 28 | 9.51% |
| GLD240930P00245000 | 2024-04-12 9:38AM EDT | 2024-09-30 | 24.55 | 24.10 | 24.25 | 0.00 | - | 49 | 33 | 9.23% |
| GLD241115P00245000 | 2024-04-08 10:11AM EDT | 2024-11-15 | 30.28 | 24.45 | 24.60 | 0.00 | - | - | 4 | 9.73% |
| GLD260116P00245000 | 2024-03-11 2:45PM EDT | 2026-01-16 | 43.79 | 28.25 | 32.10 | 0.00 | - | 1 | 0 | 14.37% |
| GLD260618P00245000 | 2024-04-11 2:44PM EDT | 2026-06-18 | 28.45 | 24.40 | 28.95 | 0.00 | - | - | 2 | 10.12% |
