Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
38.000,88 -385,21 (-1,00%) Gold
2.307,40 -50,30 (-2,13%) EUR/USD
1,0681 -0,0044 (-0,41%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
Royal Gold, Inc. (RGLD)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:28PM EDT. Markt geöffnet.
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RGLD240517C00090000 | 2024-04-25 3:50PM EDT | 90.00 | 34.47 | 30.10 | 33.50 | 0.00 | - | 4 | 4 | 58.98% |
| RGLD240517C00100000 | 2024-03-27 2:01PM EDT | 100.00 | 19.82 | 22.90 | 27.00 | 0.00 | - | 20 | 21 | 110.08% |
| RGLD240517C00105000 | 2024-04-02 1:59PM EDT | 105.00 | 18.45 | 15.90 | 18.10 | 0.00 | - | 8 | 4 | 65.94% |
| RGLD240517C00110000 | 2024-04-23 10:43AM EDT | 110.00 | 11.20 | 12.10 | 13.30 | 0.00 | - | 4 | 15 | 54.20% |
| RGLD240517C00115000 | 2024-04-30 10:26AM EDT | 115.00 | 7.70 | 7.90 | 8.30 | -1.97 | -20.37% | 1 | 119 | 38.77% |
| RGLD240517C00120000 | 2024-04-30 11:40AM EDT | 120.00 | 4.30 | 4.50 | 4.70 | -1.64 | -27.61% | 19 | 231 | 35.12% |
| RGLD240517C00125000 | 2024-04-30 10:06AM EDT | 125.00 | 2.20 | 2.15 | 2.35 | -1.10 | -33.33% | 33 | 875 | 34.35% |
| RGLD240517C00130000 | 2024-04-30 12:14PM EDT | 130.00 | 1.00 | 1.00 | 1.10 | -0.59 | -38.31% | 14 | 910 | 35.16% |
| RGLD240517C00135000 | 2024-04-29 10:47AM EDT | 135.00 | 0.80 | 0.40 | 0.55 | 0.00 | - | 7 | 197 | 37.50% |
| RGLD240517C00140000 | 2024-04-29 9:57AM EDT | 140.00 | 0.34 | 0.20 | 0.30 | 0.00 | - | 10 | 283 | 40.38% |
| RGLD240517C00145000 | 2024-04-26 3:05PM EDT | 145.00 | 0.25 | 0.10 | 0.20 | 0.00 | - | 1 | 215 | 44.39% |
| RGLD240517C00150000 | 2024-04-29 3:00PM EDT | 150.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 5 | 61 | 55.18% |
| RGLD240517C00155000 | 2024-04-25 3:08PM EDT | 155.00 | 0.13 | 0.00 | 1.35 | 0.00 | - | 1 | 15 | 73.19% |
| RGLD240517C00160000 | 2024-04-22 12:29PM EDT | 160.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | - | 15 | 74.51% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RGLD240517P00070000 | 2024-04-16 3:35PM EDT | 70.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | - | 125 | 111.33% |
| RGLD240517P00090000 | 2024-03-22 9:48AM EDT | 90.00 | 0.33 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 81.64% |
| RGLD240517P00095000 | 2024-04-17 12:34PM EDT | 95.00 | 0.16 | 0.00 | 1.00 | 0.00 | - | 1 | 2 | 73.83% |
| RGLD240517P00100000 | 2024-04-16 10:02AM EDT | 100.00 | 0.70 | 0.00 | 0.95 | 0.00 | - | 1 | 26 | 60.64% |
| RGLD240517P00105000 | 2024-04-22 3:52PM EDT | 105.00 | 0.32 | 0.05 | 0.75 | 0.00 | - | 2 | 23 | 54.88% |
| RGLD240517P00110000 | 2024-04-26 3:27PM EDT | 110.00 | 0.30 | 0.25 | 0.40 | 0.00 | - | 17 | 98 | 34.91% |
| RGLD240517P00115000 | 2024-04-29 3:50PM EDT | 115.00 | 0.61 | 0.85 | 0.95 | 0.00 | - | 21 | 388 | 31.25% |
| RGLD240517P00120000 | 2024-04-30 11:23AM EDT | 120.00 | 2.60 | 2.25 | 2.40 | +0.98 | +60.49% | 6 | 410 | 29.88% |
| RGLD240517P00125000 | 2024-04-25 3:40PM EDT | 125.00 | 3.95 | 4.90 | 5.20 | 0.00 | - | 1 | 234 | 30.45% |
| RGLD240517P00130000 | 2024-04-18 10:33AM EDT | 130.00 | 8.30 | 8.60 | 9.10 | 0.00 | - | 27 | 59 | 31.86% |
| RGLD240517P00150000 | 2024-04-09 11:50AM EDT | 150.00 | 27.05 | 26.60 | 29.90 | 0.00 | - | 3 | 0 | 83.81% |
