Italia markets open in 7 hours 19 minutes
Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,28 (+0,12%) Nikkei 225
38.814,56 +94,06 (+0,24%) EUR/USD
1,0708 -0,0001 (-0,01%) Bitcoin EUR
62.243,48 +346,78 (+0,56%) CMC Crypto 200
1.386,12 -31,75 (-2,24%)
SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:195.00
Opzioni d'acquistoper18 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240621C00195000 | 2024-06-14 2:34PM EDT | 2024-06-21 | 21.10 | 20.75 | 20.90 | +2.80 | +15.30% | 20 | 11,540 | 44.04% |
| GLD240628C00195000 | 2024-06-13 2:30PM EDT | 2024-06-28 | 18.37 | 20.95 | 21.10 | 0.00 | - | 4 | 513 | 34.96% |
| GLD240719C00195000 | 2024-06-14 2:16PM EDT | 2024-07-19 | 21.88 | 21.60 | 21.75 | +2.63 | +13.66% | 1 | 5,649 | 27.99% |
| GLD240726C00195000 | 2024-06-13 4:10PM EDT | 2024-07-26 | 22.20 | 21.80 | 22.00 | +2.74 | +14.08% | 1 | 6 | 27.25% |
| GLD240802C00195000 | 2024-06-13 12:36PM EDT | 2024-08-02 | 19.26 | 22.00 | 22.25 | 0.00 | - | 15 | 15 | 26.69% |
| GLD240816C00195000 | 2024-06-14 2:16PM EDT | 2024-08-16 | 22.73 | 22.50 | 22.65 | +3.18 | +16.27% | 7 | 2,717 | 25.44% |
| GLD240920C00195000 | 2024-06-10 1:01PM EDT | 2024-09-20 | 22.39 | 23.60 | 23.80 | 0.00 | - | 5 | 9,022 | 24.35% |
| GLD240930C00195000 | 2024-06-04 1:07PM EDT | 2024-09-30 | 23.70 | 23.85 | 24.05 | 0.00 | - | 5 | 227 | 23.96% |
| GLD241018C00195000 | 2024-06-12 10:17AM EDT | 2024-10-18 | 24.45 | 24.50 | 24.70 | 0.00 | - | 1 | 39 | 23.97% |
| GLD241115C00195000 | 2024-05-15 12:33PM EDT | 2024-11-15 | 31.35 | 25.35 | 25.65 | 0.00 | - | 591 | 1,711 | 23.93% |
| GLD241220C00195000 | 2024-06-07 9:30AM EDT | 2024-12-20 | 26.46 | 26.30 | 26.85 | 0.00 | - | 2 | 8,843 | 24.07% |
| GLD241231C00195000 | 2024-06-14 12:07PM EDT | 2024-12-31 | 26.80 | 26.60 | 27.15 | +2.80 | +11.67% | 4 | 103 | 23.98% |
| GLD250117C00195000 | 2024-06-14 1:32PM EDT | 2025-01-17 | 27.70 | 27.20 | 27.70 | +1.35 | +5.12% | 10 | 21,703 | 24.05% |
| GLD250331C00195000 | 2024-06-14 1:38PM EDT | 2025-03-31 | 29.77 | 29.15 | 29.75 | +3.10 | +11.62% | 1 | 31 | 24.00% |
| GLD250620C00195000 | 2024-06-14 1:56PM EDT | 2025-06-20 | 31.93 | 31.25 | 32.00 | +2.54 | +8.64% | 1 | 1,619 | 24.24% |
| GLD260116C00195000 | 2024-06-12 11:37AM EDT | 2026-01-16 | 37.74 | 35.70 | 38.60 | 0.00 | - | 6 | 218 | 26.25% |
| GLD260618C00195000 | 2024-04-29 11:47AM EDT | 2026-06-18 | 43.49 | 40.40 | 45.00 | 0.00 | - | - | 1 | 29.17% |
Opzioni di venditaper18 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240618P00195000 | 2024-06-13 11:54AM EDT | 2024-06-18 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 11 | 42.19% |
| GLD240621P00195000 | 2024-06-13 12:10PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2,250 | 12,607 | 29.69% |
| GLD240626P00195000 | 2024-06-13 11:20AM EDT | 2024-06-26 | 0.03 | 0.01 | 0.02 | 0.00 | - | 1 | 8 | 23.83% |
| GLD240628P00195000 | 2024-06-14 9:35AM EDT | 2024-06-28 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 1 | 793 | 23.05% |
| GLD240705P00195000 | 2024-06-14 1:55PM EDT | 2024-07-05 | 0.05 | 0.04 | 0.05 | -0.02 | -28.57% | 17 | 26 | 19.83% |
| GLD240712P00195000 | 2024-06-12 3:54PM EDT | 2024-07-12 | 0.09 | 0.07 | 0.08 | 0.00 | - | 5 | 240 | 18.31% |
| GLD240719P00195000 | 2024-06-14 12:15PM EDT | 2024-07-19 | 0.10 | 0.10 | 0.11 | -0.04 | -28.57% | 5 | 13,082 | 17.14% |
| GLD240726P00195000 | 2024-06-11 10:28AM EDT | 2024-07-26 | 0.19 | 0.12 | 0.13 | 0.00 | - | 1 | 75 | 16.07% |
| GLD240802P00195000 | 2024-06-13 4:01PM EDT | 2024-08-02 | 0.23 | 0.15 | 0.17 | 0.00 | - | 17 | 17 | 15.58% |
| GLD240816P00195000 | 2024-06-14 3:47PM EDT | 2024-08-16 | 0.21 | 0.20 | 0.23 | -0.08 | -27.59% | 16 | 675 | 14.50% |
| GLD240920P00195000 | 2024-06-14 1:09PM EDT | 2024-09-20 | 0.42 | 0.40 | 0.41 | -0.12 | -22.22% | 10 | 4,568 | 13.11% |
| GLD240930P00195000 | 2024-06-14 9:34AM EDT | 2024-09-30 | 0.48 | 0.44 | 0.48 | -0.16 | -25.00% | 6 | 722 | 12.94% |
| GLD241018P00195000 | 2024-06-13 3:36PM EDT | 2024-10-18 | 0.71 | 0.56 | 0.60 | 0.00 | - | 20 | 413 | 12.65% |
| GLD241115P00195000 | 2024-06-14 11:28AM EDT | 2024-11-15 | 0.83 | 0.78 | 0.83 | -0.02 | -2.35% | 5 | 10,185 | 12.45% |
| GLD241220P00195000 | 2024-06-14 12:43PM EDT | 2024-12-20 | 1.07 | 1.02 | 1.08 | -0.45 | -29.61% | 2 | 9,845 | 12.12% |
| GLD241231P00195000 | 2024-06-07 3:45PM EDT | 2024-12-31 | 1.55 | 1.08 | 1.13 | 0.00 | - | 3 | 5 | 11.94% |
| GLD250117P00195000 | 2024-06-14 1:29PM EDT | 2025-01-17 | 1.20 | 1.18 | 1.25 | -0.24 | -16.67% | 4 | 2,966 | 11.82% |
| GLD250331P00195000 | 2024-06-10 10:22AM EDT | 2025-03-31 | 2.01 | 1.63 | 1.71 | 0.00 | - | 1 | 381 | 11.33% |
| GLD250620P00195000 | 2024-06-14 2:02PM EDT | 2025-06-20 | 2.22 | 2.21 | 2.30 | -0.35 | -13.62% | 45 | 906 | 11.14% |
| GLD260116P00195000 | 2024-06-10 10:52AM EDT | 2026-01-16 | 4.40 | 2.99 | 4.60 | 0.00 | - | 1 | 59 | 11.92% |
| GLD260618P00195000 | 2024-05-06 12:24PM EDT | 2026-06-18 | 6.17 | 2.11 | 7.00 | 0.00 | - | - | 1 | 13.10% |
© 2024 Yahoo. Tutti i diritti riservati.