Italia markets open in 2 hours 49 minutes
Dow Jones
39.112,16 -299,05 (-0,76%) Nasdaq
17.717,65 +220,84 (+1,26%) Nikkei 225
39.750,50 +577,35 (+1,47%) EUR/USD
1,0712 -0,0003 (-0,03%) Bitcoin EUR
57.729,10 +572,53 (+1,00%) CMC Crypto 200
1.284,29 +35,16 (+2,81%)
SPDR Gold Shares (GLD)
NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper26 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240726C00175000 | 2024-06-17 9:54AM EDT | 175.00 | 40.55 | 40.10 | 40.35 | 0.00 | - | - | 1 | 46.88% |
| GLD240726C00180000 | 2024-06-07 3:31PM EDT | 180.00 | 33.65 | 35.15 | 35.40 | 0.00 | - | 1 | 1 | 42.29% |
| GLD240726C00190000 | 2024-06-21 2:24PM EDT | 190.00 | 25.60 | 25.20 | 25.45 | 0.00 | - | 1 | 7 | 32.37% |
| GLD240726C00193000 | 2024-06-14 12:09PM EDT | 193.00 | 23.85 | 22.25 | 22.50 | 0.00 | - | - | 1 | 29.69% |
| GLD240726C00194000 | 2024-06-21 10:40AM EDT | 194.00 | 23.13 | 21.25 | 21.50 | 0.00 | - | 1 | 8 | 28.61% |
| GLD240726C00195000 | 2024-06-17 10:26AM EDT | 195.00 | 21.11 | 20.25 | 20.50 | 0.00 | - | 2 | 7 | 27.54% |
| GLD240726C00196000 | 2024-06-13 12:30PM EDT | 196.00 | 18.00 | 19.30 | 19.50 | 0.00 | - | 1 | 6 | 26.48% |
| GLD240726C00197000 | 2024-06-21 10:01AM EDT | 197.00 | 20.12 | 18.30 | 18.55 | 0.00 | - | 1 | 1 | 25.81% |
| GLD240726C00200000 | 2024-06-25 10:40AM EDT | 200.00 | 16.13 | 15.35 | 15.60 | +0.08 | +0.50% | 12 | 102 | 22.89% |
| GLD240726C00202500 | 2024-06-11 2:19PM EDT | 202.50 | 13.50 | 12.95 | 13.20 | 0.00 | - | 1 | 3 | 20.74% |
| GLD240726C00205000 | 2024-06-25 1:38PM EDT | 205.00 | 10.87 | 10.65 | 10.85 | -1.28 | -10.53% | 16 | 39 | 18.70% |
| GLD240726C00207500 | 2024-06-24 2:08PM EDT | 207.50 | 8.49 | 8.50 | 8.65 | -1.41 | -14.24% | 2 | 27 | 17.16% |
| GLD240726C00210000 | 2024-06-25 2:48PM EDT | 210.00 | 6.66 | 6.55 | 6.70 | -1.14 | -14.62% | 4 | 109 | 16.26% |
| GLD240726C00212500 | 2024-06-25 3:15PM EDT | 212.50 | 5.01 | 4.85 | 5.00 | -1.01 | -16.78% | 18 | 357 | 15.64% |
| GLD240726C00215000 | 2024-06-25 4:13PM EDT | 215.00 | 3.53 | 3.50 | 3.60 | -0.88 | -19.95% | 259 | 2,373 | 15.28% |
| GLD240726C00217500 | 2024-06-25 4:13PM EDT | 217.50 | 2.44 | 2.44 | 2.48 | -0.76 | -23.75% | 239 | 2,341 | 15.00% |
| GLD240726C00220000 | 2024-06-25 3:15PM EDT | 220.00 | 1.71 | 1.66 | 1.69 | -0.60 | -25.97% | 76 | 422 | 15.08% |
| GLD240726C00222500 | 2024-06-25 3:00PM EDT | 222.50 | 1.13 | 1.10 | 1.13 | -0.54 | -32.34% | 31 | 348 | 15.24% |
| GLD240726C00225000 | 2024-06-25 1:36PM EDT | 225.00 | 0.76 | 0.73 | 0.75 | -0.39 | -33.91% | 123 | 580 | 15.50% |
| GLD240726C00227500 | 2024-06-25 12:58PM EDT | 227.50 | 0.51 | 0.48 | 0.51 | -0.24 | -32.00% | 19 | 222 | 15.96% |
| GLD240726C00230000 | 2024-06-25 11:46AM EDT | 230.00 | 0.36 | 0.33 | 0.35 | -0.19 | -34.55% | 84 | 426 | 16.46% |
| GLD240726C00232500 | 2024-06-25 3:00PM EDT | 232.50 | 0.25 | 0.23 | 0.25 | -0.14 | -35.90% | 201 | 335 | 17.07% |
| GLD240726C00235000 | 2024-06-25 3:00PM EDT | 235.00 | 0.18 | 0.17 | 0.19 | -0.11 | -37.93% | 3 | 373 | 17.87% |
| GLD240726C00237500 | 2024-06-24 9:37AM EDT | 237.50 | 0.24 | 0.13 | 0.14 | 0.00 | - | 1 | 90 | 18.51% |
| GLD240726C00240000 | 2024-06-20 2:32PM EDT | 240.00 | 0.32 | 0.11 | 0.12 | 0.00 | - | 2 | 7 | 19.53% |
| GLD240726C00242500 | 2024-06-24 12:26PM EDT | 242.50 | 0.09 | 0.09 | 0.10 | -0.04 | -30.77% | 1 | 12 | 20.46% |
| GLD240726C00245000 | 2024-06-25 3:00PM EDT | 245.00 | 0.07 | 0.07 | 0.08 | -0.07 | -50.00% | 2 | 17 | 21.19% |
| GLD240726C00250000 | 2024-06-21 2:46PM EDT | 250.00 | 0.09 | 0.05 | 0.06 | 0.00 | - | 1 | 413 | 22.95% |
| GLD240726C00255000 | 2024-06-25 12:58PM EDT | 255.00 | 0.04 | 0.04 | 0.05 | -0.08 | -66.67% | 3 | 44 | 25.00% |
| GLD240726C00265000 | 2024-06-24 12:49PM EDT | 265.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 4 | 5 | 28.13% |
Opzioni di venditaper26 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240726P00145000 | 2024-06-10 3:26PM EDT | 145.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 20 | 45.31% |
| GLD240726P00150000 | 2024-06-12 1:14PM EDT | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 29 | 25.00% |
| GLD240726P00155000 | 2024-06-14 9:54AM EDT | 155.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 56 | 452 | 38.28% |
| GLD240726P00170000 | 2024-06-21 2:59PM EDT | 170.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 2 | 3 | 30.08% |
| GLD240726P00175000 | 2024-06-24 11:03AM EDT | 175.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 2 | 3 | 26.56% |
| GLD240726P00185000 | 2024-06-20 1:58PM EDT | 185.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 1 | 5 | 20.90% |
| GLD240726P00190000 | 2024-06-21 12:16PM EDT | 190.00 | 0.03 | 0.00 | 0.04 | -0.03 | -50.00% | 2 | 5 | 18.16% |
| GLD240726P00195000 | 2024-06-25 1:52PM EDT | 195.00 | 0.06 | 0.06 | 0.07 | -0.01 | -14.29% | 48 | 99 | 15.97% |
| GLD240726P00196000 | 2024-06-13 3:24PM EDT | 196.00 | 0.20 | 0.06 | 0.08 | 0.00 | - | 30 | 34 | 15.58% |
| GLD240726P00197000 | 2024-06-18 9:52AM EDT | 197.00 | 0.13 | 0.07 | 0.09 | 0.00 | - | 1 | 1 | 15.09% |
| GLD240726P00198000 | 2024-06-20 11:10AM EDT | 198.00 | 0.10 | 0.09 | 0.11 | 0.00 | - | 10 | 8 | 14.84% |
| GLD240726P00199000 | 2024-06-14 2:11PM EDT | 199.00 | 0.21 | 0.11 | 0.13 | 0.00 | - | 3 | 3 | 14.50% |
| GLD240726P00200000 | 2024-06-25 1:52PM EDT | 200.00 | 0.14 | 0.14 | 0.15 | -0.01 | -6.67% | 44 | 815 | 14.06% |
| GLD240726P00202500 | 2024-06-25 11:31AM EDT | 202.50 | 0.22 | 0.22 | 0.24 | -0.02 | -8.33% | 2 | 223 | 13.28% |
| GLD240726P00205000 | 2024-06-25 3:57PM EDT | 205.00 | 0.39 | 0.40 | 0.42 | +0.03 | +8.33% | 28 | 1,291 | 12.81% |
| GLD240726P00207500 | 2024-06-25 1:06PM EDT | 207.50 | 0.76 | 0.71 | 0.73 | +0.15 | +24.59% | 45 | 1,232 | 12.40% |
| GLD240726P00210000 | 2024-06-25 4:09PM EDT | 210.00 | 1.23 | 1.23 | 1.26 | +0.15 | +13.89% | 420 | 614 | 12.18% |
| GLD240726P00212500 | 2024-06-25 3:38PM EDT | 212.50 | 2.04 | 2.03 | 2.07 | +0.32 | +18.60% | 16 | 561 | 12.04% |
| GLD240726P00215000 | 2024-06-25 4:14PM EDT | 215.00 | 3.25 | 3.15 | 3.25 | +0.56 | +20.82% | 22 | 1,139 | 12.12% |
| GLD240726P00217500 | 2024-06-25 11:38AM EDT | 217.50 | 4.66 | 4.55 | 4.75 | +0.66 | +16.50% | 1 | 77 | 12.18% |
| GLD240726P00220000 | 2024-06-21 11:01AM EDT | 220.00 | 5.95 | 6.35 | 6.50 | 0.00 | - | 38 | 49 | 12.02% |
| GLD240726P00222500 | 2024-06-20 2:51PM EDT | 222.50 | 6.10 | 8.35 | 8.60 | 0.00 | - | 1 | 26 | 12.46% |
| GLD240726P00225000 | 2024-06-20 1:52PM EDT | 225.00 | 8.00 | 10.60 | 10.85 | 0.00 | - | 4 | 9 | 12.95% |
| GLD240726P00227500 | 2024-06-13 9:39AM EDT | 227.50 | 12.85 | 12.95 | 13.25 | 0.00 | - | 5 | 5 | 14.06% |
| GLD240726P00230000 | 2024-06-13 9:39AM EDT | 230.00 | 15.20 | 15.45 | 15.70 | 0.00 | - | 15 | 0 | 15.41% |
© 2024 Yahoo. Tutti i diritti riservati.