Italia markets open in 2 hours 35 minutes
Dow Jones
39.112,16 -299,05 (-0,76%) Nasdaq
17.717,65 +220,84 (+1,26%) Nikkei 225
39.715,94 +542,79 (+1,39%) EUR/USD
1,0714 -0,0002 (-0,02%) Bitcoin EUR
57.657,44 +494,11 (+0,86%) 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'acquistoper2 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240802C00180000 | 2024-06-21 2:55PM EDT | 180.00 | 35.80 | 35.35 | 35.55 | 0.00 | - | 1 | 1 | 39.77% |
| GLD240802C00194000 | 2024-06-17 3:11PM EDT | 194.00 | 21.90 | 21.45 | 21.70 | 0.00 | - | - | 18 | 27.36% |
| GLD240802C00195000 | 2024-06-25 11:31AM EDT | 195.00 | 20.55 | 20.50 | 20.70 | -1.29 | -5.91% | 1 | 35 | 26.37% |
| GLD240802C00196000 | 2024-06-24 10:06AM EDT | 196.00 | 20.57 | 19.50 | 19.75 | 0.00 | - | 5 | 9 | 25.71% |
| GLD240802C00198000 | 2024-06-18 10:35AM EDT | 198.00 | 18.63 | 17.55 | 17.80 | 0.00 | - | - | 3 | 24.00% |
| GLD240802C00199000 | 2024-06-21 3:57PM EDT | 199.00 | 17.16 | 16.60 | 16.85 | 0.00 | - | 3 | 3 | 23.29% |
| GLD240802C00200000 | 2024-06-25 12:34PM EDT | 200.00 | 15.70 | 15.65 | 15.85 | -1.25 | -7.37% | 10 | 3 | 22.24% |
| GLD240802C00202500 | 2024-06-21 11:15AM EDT | 202.50 | 14.47 | 13.30 | 13.55 | 0.00 | - | 16 | 16 | 20.70% |
| GLD240802C00205000 | 2024-06-24 2:26PM EDT | 205.00 | 12.55 | 11.05 | 11.25 | 0.00 | - | 11 | 9 | 18.92% |
| GLD240802C00210000 | 2024-06-21 1:49PM EDT | 210.00 | 7.50 | 7.05 | 7.25 | 0.00 | - | 3 | 13 | 16.89% |
| GLD240802C00212500 | 2024-06-25 2:03PM EDT | 212.50 | 5.52 | 5.45 | 5.60 | -0.39 | -6.60% | 12 | 64 | 16.35% |
| GLD240802C00215000 | 2024-06-25 2:13PM EDT | 215.00 | 4.15 | 4.10 | 4.20 | -0.69 | -14.26% | 43 | 148 | 15.97% |
| GLD240802C00217500 | 2024-06-25 3:28PM EDT | 217.50 | 3.07 | 3.00 | 3.10 | -0.80 | -20.67% | 173 | 826 | 15.88% |
| GLD240802C00220000 | 2024-06-25 3:54PM EDT | 220.00 | 2.21 | 2.17 | 2.21 | -0.70 | -24.05% | 3 | 208 | 15.75% |
| GLD240802C00222500 | 2024-06-25 3:27PM EDT | 222.50 | 1.60 | 1.54 | 1.58 | -0.53 | -24.88% | 80 | 273 | 15.91% |
| GLD240802C00225000 | 2024-06-25 3:54PM EDT | 225.00 | 1.12 | 1.08 | 1.12 | -0.43 | -27.74% | 30 | 211 | 16.12% |
| GLD240802C00227500 | 2024-06-25 2:07PM EDT | 227.50 | 0.80 | 0.76 | 0.79 | -0.34 | -29.82% | 6 | 539 | 16.38% |
| GLD240802C00230000 | 2024-06-25 3:15PM EDT | 230.00 | 0.57 | 0.53 | 0.56 | -0.26 | -31.33% | 3 | 170 | 16.72% |
| GLD240802C00232500 | 2024-06-25 10:12AM EDT | 232.50 | 0.45 | 0.38 | 0.41 | -0.15 | -25.00% | 2 | 46 | 17.21% |
| GLD240802C00235000 | 2024-06-21 3:30PM EDT | 235.00 | 0.46 | 0.28 | 0.30 | 0.00 | - | 7 | 410 | 17.68% |
| GLD240802C00237500 | 2024-06-24 4:09PM EDT | 237.50 | 0.26 | 0.21 | 0.23 | -0.08 | -23.53% | 35 | 83 | 18.26% |
| GLD240802C00240000 | 2024-06-24 3:49PM EDT | 240.00 | 0.26 | 0.16 | 0.18 | 0.00 | - | 11 | 31 | 18.90% |
| GLD240802C00245000 | 2024-06-25 1:57PM EDT | 245.00 | 0.11 | 0.11 | 0.13 | -0.10 | -47.62% | 1 | 14 | 20.56% |
| GLD240802C00250000 | 2024-06-25 12:42PM EDT | 250.00 | 0.09 | 0.08 | 0.09 | -0.11 | -55.00% | 1 | 414 | 21.97% |
| GLD240802C00255000 | 2024-06-20 3:08PM EDT | 255.00 | 0.14 | 0.06 | 0.07 | 0.00 | - | - | 6 | 23.54% |
| GLD240802C00265000 | 2024-06-24 11:17AM EDT | 265.00 | 0.07 | 0.03 | 0.05 | 0.00 | - | 1 | 3 | 26.86% |
Opzioni di venditaper2 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240802P00165000 | 2024-06-17 10:56AM EDT | 165.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 2 | 7 | 30.27% |
| GLD240802P00170000 | 2024-06-14 2:57PM EDT | 170.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | - | 2 | 27.15% |
| GLD240802P00180000 | 2024-06-18 10:41AM EDT | 180.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | - | 1 | 21.97% |
| GLD240802P00190000 | 2024-06-25 12:45PM EDT | 190.00 | 0.05 | 0.04 | 0.06 | -0.01 | -16.67% | 1 | 3 | 17.38% |
| GLD240802P00195000 | 2024-06-13 4:01PM EDT | 195.00 | 0.23 | 0.08 | 0.10 | 0.00 | - | 17 | 17 | 15.28% |
| GLD240802P00197500 | 2024-06-24 11:32AM EDT | 197.50 | 0.13 | 0.13 | 0.15 | 0.00 | - | 2 | 5 | 14.55% |
| GLD240802P00198000 | 2024-06-24 11:59AM EDT | 198.00 | 0.16 | 0.14 | 0.16 | 0.00 | - | 2 | 4 | 14.36% |
| GLD240802P00199000 | 2024-06-21 12:09PM EDT | 199.00 | 0.18 | 0.17 | 0.19 | -0.04 | -18.18% | 1 | 4 | 14.06% |
| GLD240802P00200000 | 2024-06-25 9:35AM EDT | 200.00 | 0.23 | 0.21 | 0.22 | +0.02 | +9.52% | 2 | 1,031 | 13.72% |
| GLD240802P00202500 | 2024-06-25 12:25PM EDT | 202.50 | 0.33 | 0.33 | 0.35 | +0.01 | +3.13% | 3 | 59 | 13.14% |
| GLD240802P00205000 | 2024-06-25 3:54PM EDT | 205.00 | 0.56 | 0.56 | 0.59 | +0.05 | +9.80% | 47 | 357 | 12.81% |
| GLD240802P00207500 | 2024-06-25 3:24PM EDT | 207.50 | 0.96 | 0.94 | 0.97 | +0.14 | +17.07% | 1,222 | 122 | 12.50% |
| GLD240802P00210000 | 2024-06-25 4:12PM EDT | 210.00 | 1.55 | 1.53 | 1.57 | +0.20 | +14.81% | 1,218 | 391 | 12.34% |
| GLD240802P00212500 | 2024-06-25 3:28PM EDT | 212.50 | 2.37 | 2.39 | 2.43 | +0.18 | +8.22% | 17 | 576 | 12.23% |
| GLD240802P00215000 | 2024-06-25 3:23PM EDT | 215.00 | 3.54 | 3.55 | 3.60 | +0.44 | +14.19% | 8 | 641 | 12.21% |
| GLD240802P00217500 | 2024-06-25 2:03PM EDT | 217.50 | 5.08 | 4.95 | 5.10 | -0.24 | -4.51% | 12 | 7 | 12.35% |
| GLD240802P00220000 | 2024-06-24 12:42PM EDT | 220.00 | 6.12 | 6.65 | 6.85 | 0.00 | - | 18 | 324 | 12.43% |
| GLD240802P00222500 | 2024-06-20 11:22AM EDT | 222.50 | 6.58 | 8.60 | 8.80 | 0.00 | - | - | 1 | 12.38% |
© 2024 Yahoo. Tutti i diritti riservati.