Italia markets closed
FTSE MIB
32.665,21 -944,69 (-2,81%) 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%) Petrolio
78,49 +0,04 (+0,05%) Bitcoin EUR
62.131,40 +389,65 (+0,63%)
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:210.00
Opzioni d'acquistoper18 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240618C00210000 | 2024-06-14 4:09PM EDT | 2024-06-18 | 5.70 | 5.70 | 5.90 | +2.15 | +60.56% | 56 | 248 | 21.88% |
| GLD240621C00210000 | 2024-06-14 3:48PM EDT | 2024-06-21 | 6.20 | 6.00 | 6.05 | +2.20 | +55.00% | 1,097 | 39,239 | 18.43% |
| GLD240626C00210000 | 2024-06-14 3:42PM EDT | 2024-06-26 | 6.65 | 6.25 | 6.40 | +2.44 | +57.96% | 25 | 41 | 17.53% |
| GLD240628C00210000 | 2024-06-14 3:52PM EDT | 2024-06-28 | 6.65 | 6.45 | 6.60 | +2.05 | +44.57% | 251 | 1,160 | 17.90% |
| GLD240705C00210000 | 2024-06-14 3:39PM EDT | 2024-07-05 | 7.32 | 6.95 | 7.15 | +2.22 | +43.53% | 8 | 91 | 18.01% |
| GLD240712C00210000 | 2024-06-14 11:33AM EDT | 2024-07-12 | 7.26 | 7.45 | 7.65 | +1.81 | +33.21% | 21 | 102 | 18.07% |
| GLD240719C00210000 | 2024-06-14 4:06PM EDT | 2024-07-19 | 8.00 | 7.95 | 8.05 | +1.90 | +31.15% | 3,465 | 11,026 | 17.87% |
| GLD240726C00210000 | 2024-06-14 3:46PM EDT | 2024-07-26 | 8.53 | 8.25 | 8.40 | +2.38 | +38.70% | 9 | 29 | 17.65% |
| GLD240802C00210000 | 2024-06-14 1:40PM EDT | 2024-08-02 | 8.97 | 8.65 | 8.90 | +2.47 | +38.00% | 7 | 1 | 18.09% |
| GLD240816C00210000 | 2024-06-14 3:30PM EDT | 2024-08-16 | 9.65 | 9.45 | 9.55 | +1.99 | +25.98% | 255 | 2,286 | 17.92% |
| GLD240920C00210000 | 2024-06-14 12:56PM EDT | 2024-09-20 | 11.00 | 11.05 | 11.20 | +1.65 | +17.65% | 123 | 23,234 | 18.30% |
| GLD240930C00210000 | 2024-06-14 9:58AM EDT | 2024-09-30 | 11.41 | 11.40 | 11.55 | +1.86 | +19.48% | 22 | 2,446 | 18.21% |
| GLD241018C00210000 | 2024-06-14 3:41PM EDT | 2024-10-18 | 12.44 | 12.25 | 12.40 | +2.09 | +20.19% | 48 | 2,526 | 18.62% |
| GLD241115C00210000 | 2024-06-13 11:12AM EDT | 2024-11-15 | 12.10 | 13.45 | 13.65 | 0.00 | - | 1 | 9,217 | 19.17% |
| GLD241220C00210000 | 2024-06-14 3:58PM EDT | 2024-12-20 | 14.97 | 14.75 | 15.05 | +2.27 | +17.87% | 6 | 5,527 | 19.64% |
| GLD241231C00210000 | 2024-06-11 9:55AM EDT | 2024-12-31 | 14.41 | 15.05 | 15.40 | 0.00 | - | 1 | 314 | 19.66% |
| GLD250117C00210000 | 2024-06-14 1:56PM EDT | 2025-01-17 | 15.98 | 15.65 | 16.05 | +2.38 | +17.50% | 11 | 14,115 | 19.89% |
| GLD250331C00210000 | 2024-06-14 1:30PM EDT | 2025-03-31 | 18.40 | 17.35 | 18.45 | +2.09 | +12.81% | 11 | 597 | 20.42% |
| GLD250620C00210000 | 2024-06-14 1:43PM EDT | 2025-06-20 | 21.05 | 19.40 | 21.90 | +2.55 | +13.78% | 10 | 841 | 22.14% |
| GLD260116C00210000 | 2024-06-13 1:29PM EDT | 2026-01-16 | 24.50 | 25.25 | 28.80 | 0.00 | - | 23 | 436 | 24.21% |
| GLD260618C00210000 | 2024-06-13 2:23PM EDT | 2026-06-18 | 29.30 | 28.40 | 33.00 | 0.00 | - | 2 | 49 | 25.09% |
Opzioni di venditaper18 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240618P00210000 | 2024-06-14 4:07PM EDT | 2024-06-18 | 0.06 | 0.05 | 0.06 | -0.30 | -83.33% | 567 | 588 | 17.38% |
| GLD240621P00210000 | 2024-06-14 3:52PM EDT | 2024-06-21 | 0.18 | 0.18 | 0.20 | -0.47 | -72.31% | 6,745 | 35,976 | 16.14% |
| GLD240626P00210000 | 2024-06-14 3:48PM EDT | 2024-06-26 | 0.36 | 0.37 | 0.38 | -0.58 | -61.70% | 328 | 1,590 | 14.38% |
| GLD240628P00210000 | 2024-06-14 3:56PM EDT | 2024-06-28 | 0.48 | 0.49 | 0.50 | -0.61 | -55.96% | 936 | 4,639 | 14.50% |
| GLD240705P00210000 | 2024-06-14 3:41PM EDT | 2024-07-05 | 0.80 | 0.80 | 0.81 | -0.60 | -42.86% | 733 | 496 | 14.01% |
| GLD240712P00210000 | 2024-06-14 3:11PM EDT | 2024-07-12 | 1.07 | 1.08 | 1.13 | -0.74 | -40.88% | 24 | 1,665 | 13.92% |
| GLD240719P00210000 | 2024-06-14 3:48PM EDT | 2024-07-19 | 1.31 | 1.31 | 1.34 | -0.70 | -34.83% | 2,688 | 30,663 | 13.43% |
| GLD240726P00210000 | 2024-06-14 3:57PM EDT | 2024-07-26 | 1.45 | 1.46 | 1.51 | -0.71 | -32.87% | 60 | 238 | 12.96% |
| GLD240802P00210000 | 2024-06-14 3:57PM EDT | 2024-08-02 | 1.69 | 1.71 | 1.77 | -0.62 | -26.84% | 25 | 159 | 12.99% |
| GLD240816P00210000 | 2024-06-14 3:58PM EDT | 2024-08-16 | 2.00 | 2.02 | 2.07 | -0.79 | -28.32% | 1,464 | 7,167 | 12.43% |
| GLD240920P00210000 | 2024-06-14 3:33PM EDT | 2024-09-20 | 2.65 | 2.72 | 2.78 | -0.95 | -26.39% | 76 | 11,083 | 11.76% |
| GLD240930P00210000 | 2024-06-13 10:08AM EDT | 2024-09-30 | 3.45 | 2.86 | 2.91 | 0.00 | - | 6 | 1,355 | 11.51% |
| GLD241018P00210000 | 2024-06-14 3:00PM EDT | 2024-10-18 | 3.05 | 3.15 | 3.25 | -0.85 | -21.79% | 2 | 5,235 | 11.40% |
| GLD241115P00210000 | 2024-06-14 9:41AM EDT | 2024-11-15 | 3.70 | 3.65 | 3.75 | -0.75 | -16.85% | 18 | 1,372 | 11.28% |
| GLD241220P00210000 | 2024-06-14 1:09PM EDT | 2024-12-20 | 4.15 | 4.05 | 4.20 | -0.70 | -14.43% | 17 | 4,483 | 10.97% |
| GLD241231P00210000 | 2024-06-14 3:47PM EDT | 2024-12-31 | 4.20 | 4.15 | 4.30 | -1.00 | -19.23% | 109 | 884 | 10.83% |
| GLD250117P00210000 | 2024-06-14 12:05PM EDT | 2025-01-17 | 4.45 | 4.35 | 4.50 | -0.90 | -16.82% | 14 | 1,396 | 10.72% |
| GLD250331P00210000 | 2024-06-14 1:24PM EDT | 2025-03-31 | 5.15 | 5.05 | 5.25 | -0.55 | -9.65% | 406 | 2,180 | 10.31% |
| GLD250620P00210000 | 2024-06-14 1:33PM EDT | 2025-06-20 | 5.88 | 5.85 | 6.05 | -0.02 | -0.34% | 131 | 2,116 | 10.09% |
| GLD260116P00210000 | 2024-06-07 9:41AM EDT | 2026-01-16 | 8.23 | 7.35 | 9.30 | 0.00 | - | 5 | 970 | 11.18% |
| GLD260618P00210000 | 2024-05-21 3:38PM EDT | 2026-06-18 | 7.75 | 6.80 | 11.50 | 0.00 | - | 10 | 12 | 11.82% |
© 2024 Yahoo. Tutti i diritti riservati.