Italia markets open in 2 hours 29 minutes
Dow Jones
39.112,16 -299,05 (-0,76%) Nasdaq
17.717,65 +220,84 (+1,26%) Nikkei 225
39.673,91 +500,76 (+1,28%) EUR/USD
1,0714 -0,0002 (-0,02%) Bitcoin EUR
57.668,83 +451,45 (+0,79%) CMC Crypto 200
1.281,01 +31,89 (+2,55%)
SPDR Gold Shares (GLD)
NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper12 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240712C00160000 | 2024-06-17 3:59PM EDT | 160.00 | 55.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GLD240712C00175000 | 2024-06-18 1:30PM EDT | 175.00 | 41.34 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GLD240712C00190000 | 2024-06-14 3:51PM EDT | 190.00 | 26.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GLD240712C00197000 | 2024-06-11 11:42AM EDT | 197.00 | 17.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLD240712C00198000 | 2024-06-11 2:35PM EDT | 198.00 | 17.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GLD240712C00199000 | 2024-06-10 10:00AM EDT | 199.00 | 15.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLD240712C00200000 | 2024-06-24 3:42PM EDT | 200.00 | 16.38 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GLD240712C00202500 | 2024-06-20 1:05PM EDT | 202.50 | 16.15 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| GLD240712C00205000 | 2024-06-25 2:29PM EDT | 205.00 | 10.20 | 0.00 | 0.00 | -1.31 | -11.38% | 1 | 0 | 0.00% |
| GLD240712C00207500 | 2024-06-24 1:40PM EDT | 207.50 | 9.20 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| GLD240712C00210000 | 2024-06-25 11:30AM EDT | 210.00 | 5.95 | 0.00 | 0.00 | -0.74 | -11.06% | 13 | 0 | 0.00% |
| GLD240712C00212500 | 2024-06-25 1:09PM EDT | 212.50 | 3.91 | 0.00 | 0.00 | -1.19 | -23.33% | 6 | 0 | 0.00% |
| GLD240712C00215000 | 2024-06-25 4:09PM EDT | 215.00 | 2.58 | 0.00 | 0.00 | -0.90 | -25.86% | 539 | 0 | 0.39% |
| GLD240712C00217500 | 2024-06-25 3:51PM EDT | 217.50 | 1.57 | 0.00 | 0.00 | -0.68 | -30.22% | 115 | 0 | 1.56% |
| GLD240712C00220000 | 2024-06-25 3:28PM EDT | 220.00 | 0.94 | 0.00 | 0.00 | -0.44 | -31.88% | 90 | 0 | 3.13% |
| GLD240712C00222500 | 2024-06-25 3:40PM EDT | 222.50 | 0.52 | 0.00 | 0.00 | -0.34 | -39.53% | 79 | 0 | 3.13% |
| GLD240712C00225000 | 2024-06-25 2:26PM EDT | 225.00 | 0.31 | 0.00 | 0.00 | -0.21 | -40.38% | 317 | 0 | 6.25% |
| GLD240712C00227500 | 2024-06-25 3:12PM EDT | 227.50 | 0.19 | 0.00 | 0.00 | -0.13 | -40.62% | 32 | 0 | 6.25% |
| GLD240712C00230000 | 2024-06-25 2:23PM EDT | 230.00 | 0.13 | 0.00 | 0.00 | -0.08 | -38.10% | 53 | 0 | 6.25% |
| GLD240712C00232500 | 2024-06-24 9:50AM EDT | 232.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| GLD240712C00235000 | 2024-06-25 10:34AM EDT | 235.00 | 0.07 | 0.00 | 0.00 | -0.05 | -41.67% | 5 | 0 | 12.50% |
| GLD240712C00237500 | 2024-06-24 10:04AM EDT | 237.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GLD240712C00240000 | 2024-06-25 10:56AM EDT | 240.00 | 0.05 | 0.00 | 0.00 | -0.02 | -28.57% | 10 | 0 | 12.50% |
| GLD240712C00242500 | 2024-06-12 9:38AM EDT | 242.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| GLD240712C00245000 | 2024-06-25 12:50PM EDT | 245.00 | 0.02 | 0.00 | 0.00 | -0.03 | -60.00% | 16 | 0 | 12.50% |
| GLD240712C00250000 | 2024-06-20 10:06AM EDT | 250.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| GLD240712C00260000 | 2024-06-10 10:23AM EDT | 260.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GLD240712C00270000 | 2024-06-24 10:29AM EDT | 270.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
Opzioni di venditaper12 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240712P00165000 | 2024-06-06 2:31PM EDT | 165.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| GLD240712P00170000 | 2024-06-06 11:47AM EDT | 170.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| GLD240712P00185000 | 2024-06-25 12:50PM EDT | 185.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GLD240712P00190000 | 2024-06-10 10:35AM EDT | 190.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GLD240712P00195000 | 2024-06-24 9:55AM EDT | 195.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GLD240712P00196000 | 2024-06-13 2:14PM EDT | 196.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| GLD240712P00197000 | 2024-06-12 9:46AM EDT | 197.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GLD240712P00198000 | 2024-06-21 2:16PM EDT | 198.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| GLD240712P00199000 | 2024-06-14 10:07AM EDT | 199.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GLD240712P00200000 | 2024-06-25 9:35AM EDT | 200.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| GLD240712P00202500 | 2024-06-25 3:12PM EDT | 202.50 | 0.11 | 0.00 | 0.00 | -0.05 | -31.25% | 4 | 0 | 6.25% |
| GLD240712P00205000 | 2024-06-25 12:33PM EDT | 205.00 | 0.20 | 0.00 | 0.00 | +0.01 | +5.26% | 9 | 0 | 6.25% |
| GLD240712P00207500 | 2024-06-25 4:00PM EDT | 207.50 | 0.38 | 0.00 | 0.00 | +0.07 | +22.58% | 76 | 0 | 3.13% |
| GLD240712P00210000 | 2024-06-25 3:08PM EDT | 210.00 | 0.78 | 0.00 | 0.00 | +0.12 | +18.18% | 36 | 0 | 3.13% |
| GLD240712P00212500 | 2024-06-25 2:23PM EDT | 212.50 | 1.50 | 0.00 | 0.00 | +0.27 | +21.95% | 199 | 0 | 1.56% |
| GLD240712P00215000 | 2024-06-25 4:00PM EDT | 215.00 | 2.52 | 0.00 | 0.00 | +0.34 | +15.60% | 39 | 0 | 0.00% |
| GLD240712P00217500 | 2024-06-25 11:37AM EDT | 217.50 | 4.05 | 0.00 | 0.00 | +0.56 | +16.05% | 19 | 0 | 0.00% |
| GLD240712P00220000 | 2024-06-25 1:18PM EDT | 220.00 | 6.08 | 0.00 | 0.00 | +0.68 | +12.59% | 7 | 0 | 0.00% |
| GLD240712P00222500 | 2024-06-25 3:35PM EDT | 222.50 | 8.12 | 0.00 | 0.00 | -0.51 | -5.91% | 2 | 0 | 0.00% |
| GLD240712P00225000 | 2024-06-24 9:40AM EDT | 225.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| GLD240712P00227500 | 2024-06-21 9:32AM EDT | 227.50 | 9.96 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GLD240712P00232500 | 2024-06-14 9:39AM EDT | 232.50 | 17.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GLD240712P00235000 | 2024-06-21 10:41AM EDT | 235.00 | 18.86 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GLD240712P00237500 | 2024-06-13 3:48PM EDT | 237.50 | 24.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.