Deutsche Märkte schließen in 5 Stunden 52 Minuten
DAX
16.418,25 +20,73 (+0,13%) Euro Stoxx 50
4.415,34 -3,17 (-0,07%) Dow Jones 30
36.245,50 +294,60 (+0,82%) Gold
2.086,00 -3,70 (-0,18%) EUR/USD
1,0871 -0,0014 (-0,13%) Bitcoin EUR
38.531,31 +2.194,42 (+6,04%)
Royal Gold, Inc. (RGLD)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Vorbörslich:
Callsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RGLD240119C00047500 | 2023-10-26 1:38PM EST | 47.50 | 58.60 | 67.50 | 72.40 | 0.00 | - | - | 0 | 0.00% |
| RGLD240119C00050000 | 2023-10-26 11:11AM EST | 50.00 | 56.40 | 65.80 | 68.90 | 0.00 | - | 1 | 0 | 0.00% |
| RGLD240119C00055000 | 2023-10-31 1:21PM EST | 55.00 | 49.30 | 64.70 | 69.50 | 0.00 | - | 1 | 1 | 159.47% |
| RGLD240119C00060000 | 2023-10-31 1:58PM EST | 60.00 | 45.00 | 59.60 | 64.50 | 0.00 | - | 2 | 3 | 144.53% |
| RGLD240119C00065000 | 2023-10-31 1:19PM EST | 65.00 | 39.60 | 54.60 | 59.50 | 0.00 | - | 1 | 1 | 130.76% |
| RGLD240119C00070000 | 2023-10-23 9:04AM EST | 70.00 | 39.30 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| RGLD240119C00075000 | 2023-10-25 9:53AM EST | 75.00 | 34.60 | 40.10 | 44.90 | 0.00 | - | - | 0 | 0.00% |
| RGLD240119C00080000 | 2022-12-20 12:38PM EST | 80.00 | 37.00 | 48.10 | 50.20 | 0.00 | - | - | 3 | 149.95% |
| RGLD240119C00085000 | 2023-01-06 9:45AM EST | 85.00 | 43.85 | 43.30 | 45.30 | 0.00 | - | 1 | 1 | 136.74% |
| RGLD240119C00090000 | 2023-11-16 10:38AM EST | 90.00 | 25.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RGLD240119C00092500 | 2023-11-01 11:14AM EST | 92.50 | 13.60 | 28.60 | 33.40 | 0.00 | - | 1 | 1 | 54.08% |
| RGLD240119C00095000 | 2023-11-10 1:26PM EST | 95.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RGLD240119C00097500 | 2023-10-10 12:07PM EST | 97.50 | 12.50 | 11.70 | 12.30 | 0.00 | - | 1 | 2 | 0.00% |
| RGLD240119C00100000 | 2023-12-01 2:05PM EST | 100.00 | 23.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RGLD240119C00105000 | 2023-11-28 10:40AM EST | 105.00 | 17.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RGLD240119C00110000 | 2023-11-29 10:01AM EST | 110.00 | 11.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RGLD240119C00115000 | 2023-12-01 2:40PM EST | 115.00 | 9.83 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| RGLD240119C00120000 | 2023-12-01 3:56PM EST | 120.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 0.00% |
| RGLD240119C00125000 | 2023-12-01 3:57PM EST | 125.00 | 3.86 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 1.56% |
| RGLD240119C00130000 | 2023-12-01 3:57PM EST | 130.00 | 2.13 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 3.13% |
| RGLD240119C00135000 | 2023-12-01 12:11PM EST | 135.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| RGLD240119C00140000 | 2023-12-01 12:35PM EST | 140.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RGLD240119C00145000 | 2023-11-30 12:27PM EST | 145.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| RGLD240119C00150000 | 2023-11-20 1:02PM EST | 150.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| RGLD240119C00155000 | 2023-11-30 11:01AM EST | 155.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| RGLD240119C00160000 | 2023-09-12 1:26PM EST | 160.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 5 | 33 | 49.54% |
| RGLD240119C00165000 | 2023-05-24 2:20PM EST | 165.00 | 3.70 | 0.95 | 1.30 | 0.00 | - | 1 | 29 | 59.11% |
| RGLD240119C00170000 | 2023-11-29 12:23PM EST | 170.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RGLD240119C00175000 | 2023-10-20 11:36AM EST | 175.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 16 | 48.63% |
| RGLD240119C00180000 | 2023-06-01 9:42AM EST | 180.00 | 2.00 | 0.50 | 0.65 | 0.00 | - | 30 | 1 | 61.96% |
| RGLD240119C00185000 | 2023-03-27 2:50PM EST | 185.00 | 2.85 | 3.00 | 3.50 | 0.00 | - | 4 | 8 | 98.78% |
| RGLD240119C00190000 | 2023-08-31 10:03AM EST | 190.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 4 | 97 | 63.67% |
| RGLD240119C00195000 | 2023-05-08 1:46PM EST | 195.00 | 3.70 | 0.65 | 0.90 | 0.00 | - | 25 | 21 | 75.98% |
| RGLD240119C00200000 | 2023-06-20 10:40AM EST | 200.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 6 | 13 | 69.58% |
| RGLD240119C00210000 | 2023-07-07 8:49AM EST | 210.00 | 0.26 | 0.00 | 0.75 | 0.00 | - | 4 | 12 | 75.10% |
Putsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RGLD240119P00045000 | 2023-04-25 11:47AM EST | 45.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 20 | 39 | 133.20% |
| RGLD240119P00047500 | 2023-01-12 12:14PM EST | 47.50 | 0.15 | 0.00 | 1.50 | 0.00 | - | 1 | 2 | 155.42% |
| RGLD240119P00050000 | 2022-10-19 11:12AM EST | 50.00 | 1.50 | 0.45 | 0.95 | 0.00 | - | - | 2 | 145.80% |
| RGLD240119P00055000 | 2023-07-07 8:30AM EST | 55.00 | 0.10 | 0.10 | 0.95 | 0.00 | - | 8 | 19 | 124.90% |
| RGLD240119P00060000 | 2023-03-22 11:21AM EST | 60.00 | 0.55 | 0.00 | 1.10 | 0.00 | - | 2 | 5 | 113.77% |
| RGLD240119P00065000 | 2023-08-10 8:30AM EST | 65.00 | 0.25 | 0.00 | 0.40 | 0.00 | - | 1 | 14 | 86.33% |
| RGLD240119P00070000 | 2023-11-20 10:54AM EST | 70.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| RGLD240119P00075000 | 2023-08-09 1:42PM EST | 75.00 | 0.45 | 0.15 | 0.60 | 0.00 | - | 5 | 17 | 76.47% |
| RGLD240119P00077500 | 2023-08-18 9:55AM EST | 77.50 | 0.65 | 0.00 | 0.45 | 0.00 | - | 1 | 7 | 65.92% |
| RGLD240119P00080000 | 2023-10-13 11:41AM EST | 80.00 | 0.38 | 0.10 | 0.40 | 0.00 | - | 4 | 19 | 63.09% |
| RGLD240119P00082500 | 2023-10-24 9:22AM EST | 82.50 | 0.45 | 0.00 | 0.75 | 0.00 | - | 1 | 7 | 63.57% |
| RGLD240119P00085000 | 2023-11-10 10:06AM EST | 85.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RGLD240119P00087500 | 2023-11-28 12:12PM EST | 87.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| RGLD240119P00090000 | 2023-11-24 12:00PM EST | 90.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RGLD240119P00092500 | 2023-11-07 12:01PM EST | 92.50 | 0.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RGLD240119P00095000 | 2023-12-01 3:38PM EST | 95.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RGLD240119P00097500 | 2023-11-24 10:47AM EST | 97.50 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RGLD240119P00100000 | 2023-12-01 3:38PM EST | 100.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 750 | 0 | 12.50% |
| RGLD240119P00105000 | 2023-12-01 9:52AM EST | 105.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| RGLD240119P00110000 | 2023-12-01 3:28PM EST | 110.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| RGLD240119P00115000 | 2023-12-01 3:55PM EST | 115.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 3.13% |
| RGLD240119P00120000 | 2023-12-01 3:55PM EST | 120.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 1.56% |
| RGLD240119P00125000 | 2023-12-01 12:23PM EST | 125.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| RGLD240119P00130000 | 2023-12-01 11:25AM EST | 130.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RGLD240119P00135000 | 2023-11-02 2:01PM EST | 135.00 | 29.50 | 11.90 | 13.40 | 0.00 | - | 1 | 1 | 28.28% |
| RGLD240119P00140000 | 2023-06-20 9:46AM EST | 140.00 | 27.55 | 20.10 | 21.40 | 0.00 | - | 1 | 6 | 52.73% |
| RGLD240119P00145000 | 2023-05-19 2:12PM EST | 145.00 | 21.21 | 28.30 | 29.70 | 0.00 | - | 1 | 1 | 81.12% |
| RGLD240119P00150000 | 2023-08-01 12:58PM EST | 150.00 | 34.20 | 36.10 | 38.50 | 0.00 | - | - | 0 | 108.48% |
| RGLD240119P00200000 | 2023-05-09 12:05PM EST | 200.00 | 58.70 | 78.10 | 80.30 | 0.00 | - | - | 0 | 97.78% |
