Italia markets close in 2 hours 53 minutes
FTSE MIB
34.367,09 -100,58 (-0,29%) Dow Jones
39.065,26 -605,78 (-1,53%) Nasdaq
16.736,03 -65,51 (-0,39%) Nikkei 225
38.646,11 -457,11 (-1,17%) Petrolio
76,76 -0,11 (-0,14%) Bitcoin EUR
62.179,14 -2.199,07 (-3,42%)
SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240524C00115000 | 2024-04-30 2:56PM EDT | 115.00 | 97.40 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| GLD240524C00125000 | 2024-04-30 2:56PM EDT | 125.00 | 87.45 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| GLD240524C00165000 | 2024-04-16 3:32PM EDT | 165.00 | 57.30 | 58.55 | 58.80 | 0.00 | - | - | 1 | 654.88% |
| GLD240524C00170000 | 2024-04-26 11:37AM EDT | 170.00 | 46.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLD240524C00175000 | 2024-05-17 9:58AM EDT | 175.00 | 47.40 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| GLD240524C00180000 | 2024-05-23 2:12PM EDT | 180.00 | 35.95 | 0.00 | 0.00 | 0.00 | - | 6 | 3 | 0.00% |
| GLD240524C00185000 | 2024-05-20 2:33PM EDT | 185.00 | 40.58 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| GLD240524C00187000 | 2024-05-16 9:31AM EDT | 187.00 | 33.18 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| GLD240524C00188000 | 2024-05-22 1:39PM EDT | 188.00 | 33.21 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| GLD240524C00189000 | 2024-05-23 3:46PM EDT | 189.00 | 26.77 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GLD240524C00190000 | 2024-05-16 10:00AM EDT | 190.00 | 30.02 | 0.00 | 0.00 | 0.00 | - | 4 | 30 | 0.00% |
| GLD240524C00191000 | 2024-05-15 10:57AM EDT | 191.00 | 28.78 | 0.00 | 0.00 | 0.00 | - | 22 | 3 | 0.00% |
| GLD240524C00192000 | 2024-05-22 9:35AM EDT | 192.00 | 30.98 | 0.00 | 0.00 | 0.00 | - | 10 | 6 | 0.00% |
| GLD240524C00193000 | 2024-05-20 12:47PM EDT | 193.00 | 31.70 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 0.00% |
| GLD240524C00194000 | 2024-05-16 12:35PM EDT | 194.00 | 26.59 | 0.00 | 0.00 | 0.00 | - | 4 | 13 | 0.00% |
| GLD240524C00195000 | 2024-05-23 3:29PM EDT | 195.00 | 20.92 | 0.00 | 0.00 | 0.00 | - | 11 | 27 | 0.00% |
| GLD240524C00196000 | 2024-05-22 2:41PM EDT | 196.00 | 24.05 | 0.00 | 0.00 | 0.00 | - | 7 | 31 | 0.00% |
| GLD240524C00197000 | 2024-05-22 1:37PM EDT | 197.00 | 24.05 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 0.00% |
| GLD240524C00197500 | 2024-05-23 11:51AM EDT | 197.50 | 19.83 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| GLD240524C00198000 | 2024-05-21 12:39PM EDT | 198.00 | 26.19 | 0.00 | 0.00 | 0.00 | - | 3 | 12 | 0.00% |
| GLD240524C00199000 | 2024-05-22 2:41PM EDT | 199.00 | 21.20 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| GLD240524C00200000 | 2024-05-23 3:00PM EDT | 200.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 32 | 51 | 0.00% |
| GLD240524C00202500 | 2024-05-23 3:12PM EDT | 202.50 | 13.44 | 0.00 | 0.00 | 0.00 | - | 10 | 82 | 0.00% |
| GLD240524C00205000 | 2024-05-23 3:03PM EDT | 205.00 | 10.95 | 0.00 | 0.00 | 0.00 | - | 12 | 63 | 0.00% |
| GLD240524C00207500 | 2024-05-23 3:09PM EDT | 207.50 | 8.49 | 0.00 | 0.00 | 0.00 | - | 112 | 80 | 0.00% |
| GLD240524C00210000 | 2024-05-23 3:32PM EDT | 210.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 145 | 257 | 0.00% |
| GLD240524C00212500 | 2024-05-23 3:59PM EDT | 212.50 | 3.40 | 0.00 | 0.00 | 0.00 | - | 124 | 690 | 0.00% |
| GLD240524C00215000 | 2024-05-23 4:02PM EDT | 215.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 607 | 1,418 | 0.00% |
| GLD240524C00217500 | 2024-05-23 4:08PM EDT | 217.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 6,825 | 4,387 | 3.13% |
| GLD240524C00220000 | 2024-05-23 4:14PM EDT | 220.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 6,191 | 6,031 | 12.50% |
| GLD240524C00222500 | 2024-05-23 4:12PM EDT | 222.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11,910 | 9,880 | 12.50% |
| GLD240524C00225000 | 2024-05-23 3:31PM EDT | 225.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2,409 | 9,494 | 25.00% |
| GLD240524C00227500 | 2024-05-23 3:48PM EDT | 227.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 995 | 3,907 | 25.00% |
| GLD240524C00230000 | 2024-05-23 3:33PM EDT | 230.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 301 | 5,912 | 25.00% |
| GLD240524C00232500 | 2024-05-23 10:44AM EDT | 232.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 170 | 1,893 | 25.00% |
| GLD240524C00235000 | 2024-05-23 11:29AM EDT | 235.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 68 | 2,691 | 50.00% |
| GLD240524C00237500 | 2024-05-23 10:17AM EDT | 237.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 4,538 | 50.00% |
| GLD240524C00240000 | 2024-05-23 10:46AM EDT | 240.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 635 | 50.00% |
| GLD240524C00242500 | 2024-05-21 9:30AM EDT | 242.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 114 | 50.00% |
| GLD240524C00245000 | 2024-05-21 3:57PM EDT | 245.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 1,635 | 50.00% |
| GLD240524C00247500 | 2024-05-20 2:17PM EDT | 247.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 67 | 50.00% |
| GLD240524C00250000 | 2024-05-20 1:38PM EDT | 250.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 295 | 50.00% |
| GLD240524C00252500 | 2024-05-20 4:10PM EDT | 252.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 23 | 1,324 | 50.00% |
| GLD240524C00255000 | 2024-05-17 2:03PM EDT | 255.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,148 | 1,206 | 50.00% |
| GLD240524C00260000 | 2024-05-17 2:13PM EDT | 260.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,499 | 1,501 | 50.00% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240524P00175000 | 2024-04-30 3:18PM EDT | 175.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| GLD240524P00180000 | 2024-04-12 2:11PM EDT | 180.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 115.63% |
| GLD240524P00185000 | 2024-05-14 12:33PM EDT | 185.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 85 | 50.00% |
| GLD240524P00187000 | 2024-05-13 10:37AM EDT | 187.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 12 | 50.00% |
| GLD240524P00188000 | 2024-05-10 12:03PM EDT | 188.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 50.00% |
| GLD240524P00189000 | 2024-04-29 3:28PM EDT | 189.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 50.00% |
| GLD240524P00190000 | 2024-05-03 10:42AM EDT | 190.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 25 | 45 | 50.00% |
| GLD240524P00191000 | 2024-05-15 9:54AM EDT | 191.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 101 | 50.00% |
| GLD240524P00192000 | 2024-05-10 10:28AM EDT | 192.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 8 | 50.00% |
| GLD240524P00193000 | 2024-05-17 2:04PM EDT | 193.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,000 | 1,001 | 50.00% |
| GLD240524P00194000 | 2024-05-17 11:47AM EDT | 194.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 25 | 50.00% |
| GLD240524P00195000 | 2024-05-22 3:45PM EDT | 195.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 56 | 50.00% |
| GLD240524P00196000 | 2024-05-22 3:48PM EDT | 196.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 609 | 649 | 50.00% |
| GLD240524P00197000 | 2024-05-22 2:41PM EDT | 197.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 91 | 93 | 50.00% |
| GLD240524P00197500 | 2024-05-17 12:17PM EDT | 197.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 50.00% |
| GLD240524P00198000 | 2024-05-17 10:48AM EDT | 198.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 19 | 91 | 50.00% |
| GLD240524P00199000 | 2024-05-23 10:34AM EDT | 199.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 148 | 25.00% |
| GLD240524P00200000 | 2024-05-23 11:36AM EDT | 200.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 1,040 | 25.00% |
| GLD240524P00202500 | 2024-05-23 10:56AM EDT | 202.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 17 | 481 | 25.00% |
| GLD240524P00205000 | 2024-05-23 1:29PM EDT | 205.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 289 | 1,645 | 25.00% |
| GLD240524P00207500 | 2024-05-23 4:12PM EDT | 207.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 858 | 1,594 | 12.50% |
| GLD240524P00210000 | 2024-05-23 4:10PM EDT | 210.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3,309 | 3,722 | 12.50% |
| GLD240524P00212500 | 2024-05-23 4:14PM EDT | 212.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2,643 | 3,587 | 6.25% |
| GLD240524P00215000 | 2024-05-23 4:13PM EDT | 215.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 6,558 | 6,560 | 1.56% |
| GLD240524P00217500 | 2024-05-23 4:10PM EDT | 217.50 | 1.97 | 0.00 | 0.00 | 0.00 | - | 6,035 | 5,297 | 0.00% |
| GLD240524P00220000 | 2024-05-23 3:56PM EDT | 220.00 | 4.29 | 0.00 | 0.00 | 0.00 | - | 2,882 | 2,890 | 0.00% |
| GLD240524P00222500 | 2024-05-23 3:46PM EDT | 222.50 | 6.72 | 0.00 | 0.00 | 0.00 | - | 1,537 | 1,641 | 0.00% |
| GLD240524P00225000 | 2024-05-23 4:03PM EDT | 225.00 | 9.25 | 0.00 | 0.00 | 0.00 | - | 390 | 566 | 0.00% |
| GLD240524P00227500 | 2024-05-23 11:04AM EDT | 227.50 | 10.35 | 0.00 | 0.00 | 0.00 | - | 13 | 64 | 0.00% |
| GLD240524P00230000 | 2024-05-23 2:07PM EDT | 230.00 | 14.18 | 0.00 | 0.00 | 0.00 | - | 67 | 42 | 0.00% |
| GLD240524P00235000 | 2024-05-22 2:42PM EDT | 235.00 | 14.90 | 0.00 | 0.00 | 0.00 | - | 10 | 2 | 0.00% |
| GLD240524P00237500 | 2024-04-11 12:11PM EDT | 237.50 | 20.55 | 18.65 | 18.90 | 0.00 | - | - | 0 | 0.00% |
| GLD240524P00240000 | 2024-04-16 10:31AM EDT | 240.00 | 21.05 | 16.35 | 16.60 | 0.00 | - | 1 | 0 | 0.00% |
| GLD240524P00242500 | 2024-04-16 3:59PM EDT | 242.50 | 21.50 | 18.85 | 19.10 | 0.00 | - | - | 0 | 0.00% |
| GLD240524P00245000 | 2024-05-17 3:47PM EDT | 245.00 | 21.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GLD240524P00247500 | 2024-04-17 4:06PM EDT | 247.50 | 27.89 | 23.85 | 24.10 | 0.00 | - | 320 | 0 | 0.00% |
| GLD240524P00250000 | 2024-04-12 10:24AM EDT | 250.00 | 26.85 | 31.15 | 31.40 | 0.00 | - | 1 | 0 | 0.00% |
| GLD240524P00252500 | 2024-04-12 10:19AM EDT | 252.50 | 29.05 | 33.65 | 33.90 | 0.00 | - | 21 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.