Deutsche Märkte öffnen in 4 Stunden 35 Minuten
Nikkei 225
37.805,29 +176,81 (+0,47%) Dow Jones 30
38.085,80 -375,12 (-0,98%) Bitcoin EUR
60.165,22 +300,82 (+0,50%) CMC Crypto 200
1.389,63 +7,06 (+0,51%) Nasdaq Compositive
15.611,76 -100,99 (-0,64%) S&P 500
5.048,42 -23,21 (-0,46%)
Royal Gold, Inc. (RGLD)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
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 | 33.30 | 36.20 | +5.17 | +17.65% | 4 | 4 | 84.23% |
| RGLD240517C00100000 | 2024-03-27 2:01PM EDT | 100.00 | 19.82 | 22.50 | 26.30 | 0.00 | - | 20 | 21 | 89.84% |
| RGLD240517C00105000 | 2024-04-02 1:59PM EDT | 105.00 | 18.45 | 17.60 | 21.10 | 0.00 | - | 8 | 4 | 72.90% |
| RGLD240517C00110000 | 2024-04-23 10:43AM EDT | 110.00 | 11.20 | 14.00 | 15.50 | 0.00 | - | 4 | 15 | 51.25% |
| RGLD240517C00115000 | 2024-04-25 1:38PM EDT | 115.00 | 10.00 | 10.10 | 10.60 | +0.85 | +9.29% | 3 | 124 | 39.50% |
| RGLD240517C00120000 | 2024-04-25 3:15PM EDT | 120.00 | 6.62 | 6.30 | 6.70 | +2.62 | +65.50% | 94 | 272 | 35.83% |
| RGLD240517C00125000 | 2024-04-25 3:36PM EDT | 125.00 | 3.63 | 3.50 | 3.70 | +1.48 | +68.84% | 90 | 703 | 33.55% |
| RGLD240517C00130000 | 2024-04-25 3:58PM EDT | 130.00 | 1.80 | 1.75 | 1.90 | +0.75 | +71.43% | 29 | 870 | 33.57% |
| RGLD240517C00135000 | 2024-04-25 3:08PM EDT | 135.00 | 0.92 | 0.85 | 0.95 | +0.47 | +104.44% | 22 | 173 | 34.64% |
| RGLD240517C00140000 | 2024-04-25 3:05PM EDT | 140.00 | 0.40 | 0.40 | 0.50 | 0.00 | - | 1 | 280 | 36.57% |
| RGLD240517C00145000 | 2024-04-25 3:27PM EDT | 145.00 | 0.25 | 0.15 | 0.30 | -0.07 | -21.87% | 3 | 213 | 39.40% |
| RGLD240517C00150000 | 2024-04-23 12:43PM EDT | 150.00 | 0.26 | 0.00 | 0.30 | 0.00 | - | 6 | 61 | 45.95% |
| RGLD240517C00155000 | 2024-04-25 3:08PM EDT | 155.00 | 0.13 | 0.00 | 0.25 | -0.02 | -13.33% | 1 | 14 | 50.39% |
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 | 0.25 | 0.00 | - | - | 125 | 107.03% |
| RGLD240517P00090000 | 2024-03-22 9:48AM EDT | 90.00 | 0.33 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 77.54% |
| RGLD240517P00095000 | 2024-04-17 12:34PM EDT | 95.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 66.60% |
| RGLD240517P00100000 | 2024-04-16 10:02AM EDT | 100.00 | 0.70 | 0.00 | 0.75 | 0.00 | - | 1 | 26 | 55.96% |
| RGLD240517P00105000 | 2024-04-22 3:52PM EDT | 105.00 | 0.32 | 0.05 | 0.50 | 0.00 | - | 2 | 23 | 48.78% |
| RGLD240517P00110000 | 2024-04-25 3:52PM EDT | 110.00 | 0.39 | 0.25 | 0.40 | -0.21 | -35.00% | 3 | 115 | 35.96% |
| RGLD240517P00115000 | 2024-04-24 3:42PM EDT | 115.00 | 0.94 | 0.70 | 0.85 | -0.26 | -21.67% | 3 | 388 | 32.50% |
| RGLD240517P00120000 | 2024-04-25 1:59PM EDT | 120.00 | 2.00 | 1.80 | 1.95 | -1.00 | -33.33% | 8 | 417 | 30.71% |
| RGLD240517P00125000 | 2024-04-25 3:40PM EDT | 125.00 | 3.95 | 3.80 | 4.10 | -2.05 | -34.17% | 1 | 234 | 30.18% |
| RGLD240517P00130000 | 2024-04-18 10:33AM EDT | 130.00 | 8.30 | 5.60 | 7.50 | 0.00 | - | 27 | 59 | 31.59% |
| RGLD240517P00150000 | 2024-04-09 11:50AM EDT | 150.00 | 27.05 | 24.10 | 27.90 | 0.00 | - | 3 | 0 | 76.29% |
