Italia markets closed
FTSE MIB
33.308,77 -366,38 (-1,09%) Dow Jones
39.150,33 +15,57 (+0,04%) Nasdaq
17.689,36 -32,23 (-0,18%) Nikkei 225
38.596,47 -36,55 (-0,09%) Petrolio
80,59 -0,70 (-0,86%) Bitcoin EUR
60.267,26 +155,11 (+0,26%)
SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper31 marzo 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD250331C00145000 | 2024-06-17 1:14PM EDT | 145.00 | 74.50 | 74.50 | 75.30 | 0.00 | - | 1 | 6 | 44.17% |
| GLD250331C00150000 | 2024-05-17 11:58AM EDT | 150.00 | 78.65 | 70.60 | 71.40 | 0.00 | - | 2 | 4 | 44.17% |
| GLD250331C00160000 | 2024-05-29 1:40PM EDT | 160.00 | 63.00 | 60.20 | 60.95 | 0.00 | - | 1 | 2 | 37.50% |
| GLD250331C00170000 | 2024-05-14 2:44PM EDT | 170.00 | 55.48 | 49.40 | 49.65 | 0.00 | - | 40 | 16 | 29.33% |
| GLD250331C00175000 | 2024-06-03 2:57PM EDT | 175.00 | 49.43 | 46.00 | 46.75 | 0.00 | - | 1 | 3 | 31.17% |
| GLD250331C00180000 | 2024-06-17 1:08PM EDT | 180.00 | 41.52 | 41.40 | 42.15 | 0.00 | - | 9 | 48 | 29.27% |
| GLD250331C00181000 | 2024-04-25 1:00PM EDT | 181.00 | 43.30 | 42.30 | 43.30 | 0.00 | - | - | 9 | 32.58% |
| GLD250331C00182000 | 2024-05-16 9:37AM EDT | 182.00 | 45.70 | 40.45 | 41.30 | 0.00 | - | 1 | 5 | 30.26% |
| GLD250331C00184000 | 2024-05-01 2:35PM EDT | 184.00 | 38.85 | 38.90 | 39.90 | 0.00 | - | - | 7 | 30.20% |
| GLD250331C00185000 | 2024-06-06 1:06PM EDT | 185.00 | 42.13 | 36.85 | 37.60 | 0.00 | - | 1 | 19 | 27.40% |
| GLD250331C00190000 | 2024-06-14 1:38PM EDT | 190.00 | 34.05 | 31.65 | 33.90 | 0.00 | - | 1 | 1,118 | 26.84% |
| GLD250331C00194000 | 2024-04-29 3:14PM EDT | 194.00 | 32.67 | 31.05 | 32.05 | 0.00 | - | 15 | 20 | 27.93% |
| GLD250331C00195000 | 2024-06-21 3:00PM EDT | 195.00 | 28.50 | 28.20 | 28.85 | -1.27 | -4.27% | 3 | 30 | 23.96% |
| GLD250331C00196000 | 2024-05-23 3:31PM EDT | 196.00 | 29.61 | 27.45 | 27.95 | 0.00 | - | 1 | 7 | 23.55% |
| GLD250331C00197000 | 2024-06-21 1:57PM EDT | 197.00 | 26.63 | 26.60 | 27.15 | +1.33 | +5.26% | 2 | 2 | 23.29% |
| GLD250331C00198000 | 2024-05-30 11:17AM EDT | 198.00 | 28.50 | 25.80 | 26.35 | 0.00 | - | 1 | 2 | 23.02% |
| GLD250331C00200000 | 2024-06-21 12:31PM EDT | 200.00 | 24.79 | 23.80 | 25.20 | -2.27 | -8.39% | 6 | 283 | 23.11% |
| GLD250331C00205000 | 2024-06-20 11:14AM EDT | 205.00 | 23.45 | 20.00 | 21.55 | 0.00 | - | 2 | 224 | 22.03% |
| GLD250331C00210000 | 2024-06-21 3:46PM EDT | 210.00 | 17.45 | 16.60 | 18.25 | -2.35 | -11.87% | 7 | 598 | 21.16% |
| GLD250331C00215000 | 2024-06-21 12:41PM EDT | 215.00 | 14.81 | 13.65 | 14.80 | -1.84 | -11.05% | 23 | 159 | 19.80% |
| GLD250331C00220000 | 2024-06-21 3:27PM EDT | 220.00 | 12.10 | 11.95 | 12.15 | -2.05 | -14.49% | 27 | 176 | 19.18% |
| GLD250331C00225000 | 2024-06-21 11:17AM EDT | 225.00 | 10.00 | 9.85 | 10.10 | -0.51 | -4.85% | 39 | 364 | 19.01% |
| GLD250331C00230000 | 2024-06-21 3:22PM EDT | 230.00 | 8.25 | 8.15 | 8.40 | -1.54 | -15.73% | 14 | 628 | 18.97% |
| GLD250331C00235000 | 2024-06-21 11:19AM EDT | 235.00 | 6.90 | 6.80 | 7.00 | -0.13 | -1.85% | 273 | 215 | 19.04% |
| GLD250331C00240000 | 2024-06-21 1:11PM EDT | 240.00 | 5.69 | 5.70 | 5.90 | +0.24 | +4.40% | 133 | 972 | 19.25% |
| GLD250331C00245000 | 2024-06-21 12:44PM EDT | 245.00 | 4.95 | 4.80 | 5.00 | -0.75 | -13.16% | 158 | 911 | 19.51% |
| GLD250331C00250000 | 2024-06-20 3:47PM EDT | 250.00 | 4.05 | 4.05 | 4.25 | -0.91 | -18.35% | 2 | 984 | 19.80% |
| GLD250331C00255000 | 2024-06-18 9:55AM EDT | 255.00 | 3.48 | 3.45 | 3.60 | 0.00 | - | 1 | 467 | 20.04% |
| GLD250331C00260000 | 2024-06-20 11:23AM EDT | 260.00 | 3.55 | 2.96 | 3.10 | 0.00 | - | 11 | 474 | 20.39% |
| GLD250331C00265000 | 2024-06-07 4:09PM EDT | 265.00 | 2.32 | 2.54 | 2.64 | 0.00 | - | 11 | 296 | 20.64% |
| GLD250331C00270000 | 2024-06-21 10:10AM EDT | 270.00 | 2.32 | 2.18 | 2.28 | -0.37 | -13.75% | 1 | 240 | 20.97% |
| GLD250331C00275000 | 2024-06-20 1:23PM EDT | 275.00 | 2.31 | 1.89 | 1.98 | 0.00 | - | 2 | 19 | 21.30% |
| GLD250331C00280000 | 2024-06-21 9:53AM EDT | 280.00 | 1.82 | 1.64 | 1.72 | +0.33 | +22.15% | 5 | 780 | 21.61% |
| GLD250331C00285000 | 2024-05-31 1:01PM EDT | 285.00 | 1.65 | 1.43 | 1.51 | 0.00 | - | 1 | 509 | 21.96% |
| GLD250331C00290000 | 2024-06-18 11:05AM EDT | 290.00 | 1.27 | 1.24 | 1.34 | 0.00 | - | 1 | 553 | 22.34% |
| GLD250331C00295000 | 2024-06-12 11:04AM EDT | 295.00 | 1.25 | 1.09 | 1.18 | 0.00 | - | 1 | 1,012 | 22.66% |
| GLD250331C00300000 | 2024-06-17 12:59PM EDT | 300.00 | 0.92 | 0.96 | 1.05 | 0.00 | - | 2 | 1,157 | 23.00% |
| GLD250331C00305000 | 2024-06-20 9:30AM EDT | 305.00 | 0.91 | 0.85 | 0.94 | 0.00 | - | 1 | 196 | 23.37% |
Opzioni di venditaper31 marzo 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD250331P00145000 | 2024-06-17 9:52AM EDT | 145.00 | 0.05 | 0.04 | 0.09 | 0.00 | - | 1 | 1 | 18.95% |
| GLD250331P00150000 | 2024-06-17 9:51AM EDT | 150.00 | 0.07 | 0.06 | 0.10 | 0.00 | - | 1 | 7 | 17.73% |
| GLD250331P00155000 | 2024-06-17 9:48AM EDT | 155.00 | 0.10 | 0.08 | 0.13 | 0.00 | - | 1 | 4 | 16.85% |
| GLD250331P00160000 | 2024-06-17 9:47AM EDT | 160.00 | 0.14 | 0.11 | 0.16 | 0.00 | - | 1 | 3 | 15.85% |
| GLD250331P00170000 | 2024-06-12 3:22PM EDT | 170.00 | 0.29 | 0.22 | 0.29 | 0.00 | - | 40 | 82 | 14.27% |
| GLD250331P00175000 | 2024-04-15 1:18PM EDT | 175.00 | 0.83 | 0.39 | 0.44 | 0.00 | - | - | 5 | 13.79% |
| GLD250331P00180000 | 2024-06-12 10:20AM EDT | 180.00 | 0.55 | 0.50 | 0.57 | 0.00 | - | 25 | 144 | 12.90% |
| GLD250331P00183000 | 2024-05-17 1:40PM EDT | 183.00 | 0.63 | 0.63 | 0.69 | 0.00 | - | 1 | 1 | 12.45% |
| GLD250331P00185000 | 2024-06-12 11:35AM EDT | 185.00 | 0.81 | 0.75 | 0.83 | 0.00 | - | 220 | 221 | 12.33% |
| GLD250331P00186000 | 2024-06-11 11:33AM EDT | 186.00 | 0.95 | 0.82 | 0.89 | 0.00 | - | 56 | 3,006 | 12.20% |
| GLD250331P00187000 | 2024-06-10 2:15PM EDT | 187.00 | 1.06 | 0.89 | 0.96 | 0.00 | - | - | 84 | 12.09% |
| GLD250331P00189000 | 2024-06-18 9:33AM EDT | 189.00 | 1.07 | 1.05 | 1.13 | 0.00 | - | 30 | 30 | 11.91% |
| GLD250331P00190000 | 2024-06-20 11:10AM EDT | 190.00 | 1.20 | 1.14 | 1.22 | +0.27 | +29.03% | 3 | 91 | 11.81% |
| GLD250331P00192000 | 2024-06-10 11:38AM EDT | 192.00 | 1.60 | 1.34 | 1.42 | 0.00 | - | 10 | 2,015 | 11.60% |
| GLD250331P00193000 | 2024-06-10 9:35AM EDT | 193.00 | 1.77 | 1.45 | 1.54 | 0.00 | - | 6 | 11 | 11.52% |
| GLD250331P00194000 | 2024-06-10 2:01PM EDT | 194.00 | 1.80 | 1.58 | 1.67 | 0.00 | - | 6 | 145 | 11.44% |
| GLD250331P00195000 | 2024-06-10 10:22AM EDT | 195.00 | 2.01 | 1.71 | 1.80 | 0.00 | - | 1 | 381 | 11.35% |
| GLD250331P00196000 | 2024-06-13 12:35PM EDT | 196.00 | 2.12 | 1.85 | 1.95 | 0.00 | - | 3 | 150 | 11.27% |
| GLD250331P00197000 | 2024-06-13 12:35PM EDT | 197.00 | 2.29 | 2.01 | 2.11 | 0.00 | - | 3 | 73 | 11.19% |
| GLD250331P00198000 | 2024-06-14 11:20AM EDT | 198.00 | 2.13 | 2.18 | 2.28 | 0.00 | - | 3 | 156 | 11.12% |
| GLD250331P00199000 | 2024-06-21 11:16AM EDT | 199.00 | 2.34 | 2.36 | 2.46 | +0.08 | +3.54% | 37 | 449 | 11.03% |
| GLD250331P00200000 | 2024-06-18 9:33AM EDT | 200.00 | 2.53 | 2.55 | 2.66 | 0.00 | - | 43 | 694 | 10.96% |
| GLD250331P00205000 | 2024-06-21 1:10PM EDT | 205.00 | 3.85 | 3.70 | 3.90 | +0.25 | +6.94% | 168 | 1,227 | 10.66% |
| GLD250331P00210000 | 2024-06-14 1:24PM EDT | 210.00 | 5.13 | 5.35 | 5.55 | -0.02 | -0.39% | 405 | 2,161 | 10.36% |
| GLD250331P00215000 | 2024-06-14 10:32AM EDT | 215.00 | 7.22 | 7.55 | 7.75 | 0.00 | - | 1 | 323 | 10.15% |
| GLD250331P00220000 | 2024-06-14 9:49AM EDT | 220.00 | 9.70 | 9.60 | 10.80 | 0.00 | - | 2 | 184 | 10.40% |
| GLD250331P00225000 | 2024-06-12 10:30AM EDT | 225.00 | 13.21 | 12.70 | 14.05 | 0.00 | - | 1 | 248 | 10.29% |
| GLD250331P00230000 | 2024-06-06 1:47PM EDT | 230.00 | 13.92 | 15.95 | 18.10 | 0.00 | - | 2 | 128 | 10.78% |
| GLD250331P00235000 | 2024-06-18 2:59PM EDT | 235.00 | 20.40 | 20.70 | 21.55 | 0.00 | - | 1 | 2 | 9.50% |
© 2024 Yahoo. Tutti i diritti riservati.