Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
37.815,92 -570,17 (-1,49%) Gold
2.298,70 -4,20 (-0,18%) EUR/USD
1,0661 -0,0011 (-0,11%) Bitcoin EUR
56.201,23 -3.198,87 (-5,39%)
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 | 28.50 | 32.40 | 0.00 | - | 4 | 4 | 78.61% |
| RGLD240517C00100000 | 2024-03-27 2:01PM EDT | 100.00 | 19.82 | 22.90 | 27.00 | 0.00 | - | 20 | 21 | 131.27% |
| RGLD240517C00105000 | 2024-04-02 1:59PM EDT | 105.00 | 18.45 | 13.80 | 17.70 | 0.00 | - | 8 | 4 | 50.10% |
| RGLD240517C00110000 | 2024-04-23 10:43AM EDT | 110.00 | 11.20 | 10.70 | 13.00 | 0.00 | - | 4 | 15 | 53.76% |
| RGLD240517C00115000 | 2024-04-30 3:37PM EDT | 115.00 | 6.90 | 6.50 | 6.90 | -2.77 | -28.65% | 2 | 119 | 37.53% |
| RGLD240517C00120000 | 2024-04-30 3:34PM EDT | 120.00 | 3.61 | 3.40 | 3.70 | -2.33 | -39.23% | 43 | 231 | 35.16% |
| RGLD240517C00125000 | 2024-04-30 3:18PM EDT | 125.00 | 1.80 | 1.60 | 1.80 | -1.50 | -45.45% | 37 | 875 | 35.47% |
| RGLD240517C00130000 | 2024-04-30 3:55PM EDT | 130.00 | 0.77 | 0.25 | 0.85 | -0.82 | -51.57% | 18 | 910 | 37.01% |
| RGLD240517C00135000 | 2024-04-30 3:53PM EDT | 135.00 | 0.39 | 0.35 | 0.45 | -0.41 | -51.25% | 7 | 197 | 40.04% |
| RGLD240517C00140000 | 2024-04-30 3:55PM EDT | 140.00 | 0.20 | 0.15 | 0.25 | -0.14 | -41.18% | 4 | 283 | 43.07% |
| RGLD240517C00145000 | 2024-04-30 3:55PM EDT | 145.00 | 0.10 | 0.05 | 0.15 | -0.15 | -60.00% | 18 | 215 | 46.19% |
| RGLD240517C00150000 | 2024-04-30 3:55PM EDT | 150.00 | 0.09 | 0.00 | 0.20 | -0.06 | -40.00% | 4 | 61 | 55.47% |
| RGLD240517C00155000 | 2024-04-30 3:53PM EDT | 155.00 | 0.13 | 0.00 | 0.25 | 0.00 | - | 5 | 15 | 57.62% |
| RGLD240517C00160000 | 2024-04-22 12:29PM EDT | 160.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | - | 15 | 63.48% |
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 | 112.50% |
| RGLD240517P00090000 | 2024-03-22 9:48AM EDT | 90.00 | 0.33 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 81.15% |
| RGLD240517P00095000 | 2024-04-17 12:34PM EDT | 95.00 | 0.16 | 0.00 | 1.00 | 0.00 | - | 1 | 2 | 72.85% |
| RGLD240517P00100000 | 2024-04-16 10:02AM EDT | 100.00 | 0.70 | 0.00 | 0.45 | 0.00 | - | 1 | 26 | 50.39% |
| RGLD240517P00105000 | 2024-04-22 3:52PM EDT | 105.00 | 0.32 | 0.05 | 0.75 | 0.00 | - | 2 | 23 | 52.91% |
| RGLD240517P00110000 | 2024-04-26 3:27PM EDT | 110.00 | 0.30 | 0.40 | 0.55 | 0.00 | - | 17 | 98 | 35.55% |
| RGLD240517P00115000 | 2024-04-30 3:44PM EDT | 115.00 | 1.19 | 1.20 | 1.35 | +0.58 | +95.08% | 2 | 388 | 32.62% |
| RGLD240517P00120000 | 2024-04-30 1:25PM EDT | 120.00 | 3.10 | 3.00 | 3.20 | +1.48 | +91.36% | 13 | 410 | 31.59% |
| RGLD240517P00125000 | 2024-04-25 3:40PM EDT | 125.00 | 3.95 | 6.10 | 6.40 | 0.00 | - | 1 | 234 | 32.51% |
| RGLD240517P00130000 | 2024-04-18 10:33AM EDT | 130.00 | 8.30 | 10.10 | 11.00 | 0.00 | - | 27 | 59 | 41.07% |
| RGLD240517P00150000 | 2024-04-09 11:50AM EDT | 150.00 | 27.05 | 27.70 | 31.80 | 0.00 | - | 3 | 0 | 94.78% |
