Deutsche Märkte schließen in 2 Stunden 59 Minuten
DAX
15.573,32 +1,46 (+0,01%) Euro Stoxx 50
4.210,63 -1,96 (-0,05%) Dow Jones 30
34.070,42 -370,46 (-1,08%) Gold
1.944,90 +5,30 (+0,27%) EUR/USD
1,0661 -0,0001 (-0,0107%) BTC-EUR
25.003,23 -38,60 (-0,15%)
Royal Gold, Inc. (RGLD)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. Oktober 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RGLD231020C00065000 | 2023-02-24 3:30PM EDT | 65.00 | 53.40 | 61.10 | 64.10 | 0.00 | - | 1 | 1 | 349.85% |
| RGLD231020C00085000 | 2023-09-05 10:23AM EDT | 85.00 | 23.38 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| RGLD231020C00090000 | 2023-09-14 12:10PM EDT | 90.00 | 21.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| RGLD231020C00095000 | 2023-02-24 3:30PM EDT | 95.00 | 27.15 | 34.70 | 36.20 | 0.00 | - | 1 | 1 | 218.87% |
| RGLD231020C00100000 | 2023-09-19 3:45PM EDT | 100.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| RGLD231020C00105000 | 2023-09-19 10:11AM EDT | 105.00 | 9.14 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| RGLD231020C00110000 | 2023-09-21 12:52PM EDT | 110.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 2 | 517 | 0.00% |
| RGLD231020C00115000 | 2023-09-21 3:21PM EDT | 115.00 | 2.98 | 0.00 | 0.00 | 0.00 | - | 162 | 1,398 | 1.56% |
| RGLD231020C00120000 | 2023-09-21 3:32PM EDT | 120.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 12 | 558 | 6.25% |
| RGLD231020C00125000 | 2023-09-21 3:57PM EDT | 125.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 34 | 254 | 6.25% |
| RGLD231020C00130000 | 2023-09-21 12:21PM EDT | 130.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 15 | 120 | 12.50% |
| RGLD231020C00135000 | 2023-09-12 3:38PM EDT | 135.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 5 | 183 | 12.50% |
| RGLD231020C00140000 | 2023-09-20 11:33AM EDT | 140.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 163 | 12.50% |
| RGLD231020C00145000 | 2023-08-31 2:32PM EDT | 145.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 47 | 25.00% |
| RGLD231020C00150000 | 2023-09-21 11:01AM EDT | 150.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 67 | 25.00% |
| RGLD231020C00155000 | 2023-08-03 2:55PM EDT | 155.00 | 0.75 | 0.00 | 0.15 | 0.00 | - | 1 | 15 | 54.10% |
| RGLD231020C00160000 | 2023-09-19 1:02PM EDT | 160.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 70 | 25.00% |
| RGLD231020C00165000 | 2023-05-31 10:21AM EDT | 165.00 | 1.20 | 0.00 | 0.75 | 0.00 | - | 2 | 127 | 72.85% |
| RGLD231020C00170000 | 2023-08-22 11:35AM EDT | 170.00 | 0.10 | 0.00 | 0.80 | 0.00 | - | 1 | 335 | 78.32% |
| RGLD231020C00175000 | 2023-06-05 11:10AM EDT | 175.00 | 0.65 | 0.05 | 0.40 | 0.00 | - | 2 | 249 | 75.29% |
| RGLD231020C00180000 | 2023-05-30 3:40PM EDT | 180.00 | 0.55 | 0.00 | 0.35 | 0.00 | - | 1 | 11 | 76.37% |
| RGLD231020C00185000 | 2023-04-17 9:30AM EDT | 185.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | - | 5 | 25.00% |
| RGLD231020C00190000 | 2023-07-07 9:41AM EDT | 190.00 | 0.46 | 0.00 | 0.75 | 0.00 | - | 4 | 9 | 93.95% |
| RGLD231020C00210000 | 2023-07-07 9:41AM EDT | 210.00 | 0.38 | 0.00 | 0.20 | 0.00 | - | 4 | 5 | 90.23% |
Putsfür20. Oktober 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RGLD231020P00060000 | 2023-08-18 10:20AM EDT | 60.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 5 | 5 | 103.71% |
| RGLD231020P00065000 | 2023-03-22 9:33AM EDT | 65.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | - | 1 | 109.67% |
| RGLD231020P00075000 | 2023-02-17 1:42PM EDT | 75.00 | 0.75 | 0.20 | 3.10 | 0.00 | - | 4 | 4 | 119.92% |
| RGLD231020P00080000 | 2023-08-16 9:35AM EDT | 80.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| RGLD231020P00085000 | 2023-09-14 12:35PM EDT | 85.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 23 | 25.00% |
| RGLD231020P00090000 | 2023-09-05 3:25PM EDT | 90.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 74 | 25.00% |
| RGLD231020P00095000 | 2023-09-19 10:29AM EDT | 95.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 3 | 33 | 12.50% |
| RGLD231020P00097500 | 2023-09-12 9:30AM EDT | 97.50 | 0.53 | 0.00 | 0.00 | 0.00 | - | 10 | 18 | 12.50% |
| RGLD231020P00100000 | 2023-09-21 1:02PM EDT | 100.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 5 | 223 | 12.50% |
| RGLD231020P00105000 | 2023-09-21 3:42PM EDT | 105.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 7 | 1,434 | 6.25% |
| RGLD231020P00110000 | 2023-09-21 3:09PM EDT | 110.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 9 | 409 | 3.13% |
| RGLD231020P00115000 | 2023-09-21 3:53PM EDT | 115.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 69 | 387 | 0.00% |
| RGLD231020P00120000 | 2023-09-21 9:31AM EDT | 120.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 3 | 223 | 0.00% |
| RGLD231020P00125000 | 2023-09-20 1:05PM EDT | 125.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 1 | 115 | 0.00% |
| RGLD231020P00130000 | 2023-09-21 12:20PM EDT | 130.00 | 16.20 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 0.00% |
| RGLD231020P00135000 | 2023-07-10 10:09AM EDT | 135.00 | 18.80 | 21.70 | 22.80 | 0.00 | - | 6 | 51 | 54.44% |
| RGLD231020P00140000 | 2023-08-09 2:55PM EDT | 140.00 | 26.31 | 29.80 | 30.90 | 0.00 | - | 2 | 0 | 91.36% |
| RGLD231020P00145000 | 2023-05-03 1:44PM EDT | 145.00 | 14.70 | 23.10 | 24.80 | 0.00 | - | 1 | 1 | 0.00% |
| RGLD231020P00150000 | 2023-04-14 10:30AM EDT | 150.00 | 16.30 | 18.10 | 19.20 | 0.00 | - | - | 0 | 0.00% |
| RGLD231020P00155000 | 2023-04-18 11:37AM EDT | 155.00 | 20.00 | 26.50 | 27.90 | 0.00 | - | 2 | 3 | 0.00% |
| RGLD231020P00160000 | 2023-05-04 2:38PM EDT | 160.00 | 21.80 | 35.80 | 38.00 | 0.00 | - | - | 2 | 0.00% |
| RGLD231020P00175000 | 2023-05-08 3:14PM EDT | 175.00 | 35.38 | 52.50 | 55.60 | 0.00 | - | - | 0 | 0.00% |
