Italia markets open in 2 hours 31 minutes
Dow Jones
39.112,16 -299,05 (-0,76%) Nasdaq
17.717,65 +220,84 (+1,26%) Nikkei 225
39.686,62 +513,47 (+1,31%) EUR/USD
1,0714 -0,0002 (-0,02%) Bitcoin EUR
57.652,30 +436,73 (+0,76%) CMC Crypto 200
1.283,93 +34,81 (+2,79%)
SPDR Gold Shares (GLD)
NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper5 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240705C00175000 | 2024-06-18 9:55AM EDT | 175.00 | 40.44 | 39.60 | 39.80 | 0.00 | - | - | 6 | 59.86% |
| GLD240705C00180000 | 2024-06-24 2:57PM EDT | 180.00 | 36.20 | 34.60 | 34.80 | 0.00 | - | 1 | 2 | 52.64% |
| GLD240705C00185000 | 2024-06-25 2:42PM EDT | 185.00 | 29.80 | 29.65 | 29.85 | -0.77 | -2.52% | 16 | 3 | 51.76% |
| GLD240705C00190000 | 2024-06-20 11:34AM EDT | 190.00 | 28.15 | 24.65 | 24.85 | 0.00 | - | 2 | 7 | 43.99% |
| GLD240705C00195000 | 2024-06-18 10:42AM EDT | 195.00 | 20.48 | 19.65 | 19.85 | 0.00 | - | - | 1 | 36.23% |
| GLD240705C00196000 | 2024-06-21 12:45PM EDT | 196.00 | 19.55 | 18.65 | 18.85 | 0.00 | - | 1 | 3 | 34.67% |
| GLD240705C00197000 | 2024-06-18 3:34PM EDT | 197.00 | 19.00 | 17.65 | 17.85 | 0.00 | - | - | 1 | 33.11% |
| GLD240705C00198000 | 2024-06-21 3:57PM EDT | 198.00 | 17.20 | 16.65 | 16.90 | 0.00 | - | 3 | 5 | 32.72% |
| GLD240705C00199000 | 2024-06-24 1:31PM EDT | 199.00 | 17.05 | 15.65 | 15.90 | 0.00 | - | 6 | 11 | 31.10% |
| GLD240705C00200000 | 2024-06-25 11:16AM EDT | 200.00 | 15.20 | 14.70 | 14.90 | -0.98 | -6.06% | 6 | 61 | 29.49% |
| GLD240705C00202500 | 2024-06-25 11:51AM EDT | 202.50 | 12.73 | 12.20 | 12.40 | -0.77 | -5.70% | 2 | 133 | 25.42% |
| GLD240705C00205000 | 2024-06-25 2:46PM EDT | 205.00 | 9.86 | 9.75 | 9.95 | -1.04 | -9.54% | 4 | 281 | 22.07% |
| GLD240705C00207500 | 2024-06-25 11:51AM EDT | 207.50 | 7.85 | 7.35 | 7.55 | -0.95 | -10.80% | 2 | 96 | 19.02% |
| GLD240705C00210000 | 2024-06-25 4:02PM EDT | 210.00 | 5.30 | 5.15 | 5.30 | -1.12 | -17.45% | 42 | 109 | 16.75% |
| GLD240705C00212500 | 2024-06-25 3:32PM EDT | 212.50 | 3.40 | 3.25 | 3.40 | -0.90 | -20.93% | 33 | 408 | 15.74% |
| GLD240705C00215000 | 2024-06-25 3:59PM EDT | 215.00 | 1.92 | 1.83 | 1.87 | -0.84 | -30.43% | 1,229 | 1,808 | 14.69% |
| GLD240705C00217500 | 2024-06-25 3:59PM EDT | 217.50 | 0.97 | 0.91 | 0.93 | -0.59 | -37.82% | 1,663 | 1,875 | 14.56% |
| GLD240705C00220000 | 2024-06-25 4:00PM EDT | 220.00 | 0.45 | 0.42 | 0.44 | -0.39 | -46.43% | 701 | 2,090 | 14.97% |
| GLD240705C00222500 | 2024-06-25 3:59PM EDT | 222.50 | 0.22 | 0.20 | 0.21 | -0.20 | -47.62% | 163 | 1,028 | 15.72% |
| GLD240705C00225000 | 2024-06-25 3:56PM EDT | 225.00 | 0.11 | 0.10 | 0.12 | -0.11 | -50.00% | 187 | 1,428 | 17.09% |
| GLD240705C00227500 | 2024-06-25 3:38PM EDT | 227.50 | 0.07 | 0.06 | 0.07 | -0.06 | -46.15% | 146 | 1,719 | 18.36% |
| GLD240705C00230000 | 2024-06-25 10:09AM EDT | 230.00 | 0.06 | 0.04 | 0.05 | -0.02 | -25.00% | 54 | 825 | 20.12% |
| GLD240705C00232500 | 2024-06-25 11:30AM EDT | 232.50 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 1 | 296 | 22.07% |
| GLD240705C00235000 | 2024-06-25 9:30AM EDT | 235.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 5 | 132 | 23.63% |
| GLD240705C00237500 | 2024-06-24 3:02PM EDT | 237.50 | 0.04 | 0.02 | 0.03 | 0.00 | - | 2 | 2,848 | 25.98% |
| GLD240705C00240000 | 2024-06-21 12:18PM EDT | 240.00 | 0.04 | 0.01 | 0.02 | 0.00 | - | 10 | 90 | 26.95% |
| GLD240705C00242500 | 2024-06-21 3:54PM EDT | 242.50 | 0.03 | 0.01 | 0.02 | 0.00 | - | 1 | 188 | 29.30% |
| GLD240705C00245000 | 2024-06-25 3:38PM EDT | 245.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 12 | 236 | 31.25% |
| GLD240705C00250000 | 2024-06-11 3:48PM EDT | 250.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 185 | 32.81% |
| GLD240705C00255000 | 2024-06-24 2:28PM EDT | 255.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 127 | 160 | 36.72% |
| GLD240705C00260000 | 2024-06-20 12:03PM EDT | 260.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 100 | 101 | 40.63% |
Opzioni di venditaper5 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240705P00155000 | 2024-05-30 12:33PM EDT | 155.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 285 | 285 | 62.50% |
| GLD240705P00165000 | 2024-05-30 12:18PM EDT | 165.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 23 | 23 | 51.56% |
| GLD240705P00175000 | 2024-06-18 1:43PM EDT | 175.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 6 | 43.75% |
| GLD240705P00180000 | 2024-06-21 1:04PM EDT | 180.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 6 | 38.28% |
| GLD240705P00190000 | 2024-06-25 10:04AM EDT | 190.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 1 | 23 | 29.30% |
| GLD240705P00195000 | 2024-06-25 3:32PM EDT | 195.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 2 | 40 | 23.83% |
| GLD240705P00196000 | 2024-06-18 3:01PM EDT | 196.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 1 | 2 | 22.66% |
| GLD240705P00197000 | 2024-06-14 12:03PM EDT | 197.00 | 0.07 | 0.01 | 0.02 | 0.00 | - | 11 | 11 | 21.49% |
| GLD240705P00198000 | 2024-06-20 11:12AM EDT | 198.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 12.50% |
| GLD240705P00199000 | 2024-06-11 9:52AM EDT | 199.00 | 0.15 | 0.02 | 0.03 | 0.00 | - | - | 1 | 20.31% |
| GLD240705P00200000 | 2024-06-25 3:40PM EDT | 200.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 11 | 2,129 | 19.14% |
| GLD240705P00202500 | 2024-06-25 4:04PM EDT | 202.50 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 15 | 1,371 | 17.38% |
| GLD240705P00205000 | 2024-06-25 12:26PM EDT | 205.00 | 0.08 | 0.08 | 0.09 | 0.00 | - | 16 | 1,225 | 15.82% |
| GLD240705P00207500 | 2024-06-25 3:32PM EDT | 207.50 | 0.19 | 0.18 | 0.19 | +0.03 | +18.75% | 27 | 434 | 14.55% |
| GLD240705P00210000 | 2024-06-25 3:59PM EDT | 210.00 | 0.44 | 0.44 | 0.46 | +0.09 | +25.71% | 430 | 1,406 | 13.89% |
| GLD240705P00212500 | 2024-06-25 4:13PM EDT | 212.50 | 1.04 | 1.02 | 1.03 | +0.24 | +30.00% | 411 | 564 | 13.36% |
| GLD240705P00215000 | 2024-06-25 4:00PM EDT | 215.00 | 2.02 | 2.07 | 2.10 | +0.37 | +22.42% | 346 | 2,352 | 13.20% |
| GLD240705P00217500 | 2024-06-25 3:45PM EDT | 217.50 | 3.64 | 3.60 | 3.75 | +0.61 | +20.13% | 10 | 1,185 | 13.58% |
| GLD240705P00220000 | 2024-06-25 3:58PM EDT | 220.00 | 5.67 | 5.65 | 5.85 | +0.87 | +18.12% | 12 | 142 | 14.62% |
| GLD240705P00222500 | 2024-06-25 3:35PM EDT | 222.50 | 8.07 | 7.95 | 8.20 | +1.12 | +16.12% | 3 | 87 | 16.60% |
| GLD240705P00225000 | 2024-06-25 10:23AM EDT | 225.00 | 9.75 | 10.50 | 10.70 | +0.15 | +1.56% | 181 | 35 | 20.26% |
| GLD240705P00227500 | 2024-06-24 11:38AM EDT | 227.50 | 12.05 | 12.95 | 13.20 | 0.00 | - | 6 | 6 | 23.73% |
| GLD240705P00230000 | 2024-06-11 9:38AM EDT | 230.00 | 16.32 | 15.50 | 15.70 | 0.00 | - | 1 | 0 | 27.10% |
| GLD240705P00232500 | 2024-06-12 9:45AM EDT | 232.50 | 17.31 | 17.95 | 18.20 | 0.00 | - | - | 1 | 30.32% |
| GLD240705P00240000 | 2024-06-07 9:30AM EDT | 240.00 | 24.90 | 25.50 | 25.70 | 0.00 | - | 4 | 0 | 39.45% |
| GLD240705P00242500 | 2024-06-17 10:00AM EDT | 242.50 | 27.92 | 27.95 | 28.20 | 0.00 | - | - | 0 | 42.33% |
© 2024 Yahoo. Tutti i diritti riservati.