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
62.087,12 +376,50 (+0,61%)
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:220.00
Opzioni d'acquistoper18 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240618C00220000 | 2024-06-14 4:09PM EDT | 2024-06-18 | 0.11 | 0.12 | 0.13 | +0.04 | +57.14% | 2,856 | 1,998 | 16.02% |
| GLD240621C00220000 | 2024-06-14 4:11PM EDT | 2024-06-21 | 0.39 | 0.38 | 0.41 | +0.20 | +105.26% | 2,789 | 26,222 | 16.07% |
| GLD240626C00220000 | 2024-06-14 3:57PM EDT | 2024-06-26 | 0.80 | 0.75 | 0.78 | +0.40 | +100.00% | 294 | 282 | 15.35% |
| GLD240628C00220000 | 2024-06-14 3:58PM EDT | 2024-06-28 | 1.06 | 1.01 | 1.03 | +0.49 | +85.96% | 1,145 | 10,011 | 16.04% |
| GLD240705C00220000 | 2024-06-14 3:03PM EDT | 2024-07-05 | 1.70 | 1.61 | 1.64 | +0.70 | +70.00% | 172 | 986 | 16.47% |
| GLD240712C00220000 | 2024-06-14 4:06PM EDT | 2024-07-12 | 2.18 | 2.14 | 2.18 | +0.79 | +56.83% | 195 | 918 | 16.72% |
| GLD240719C00220000 | 2024-06-14 4:04PM EDT | 2024-07-19 | 2.60 | 2.55 | 2.60 | +0.86 | +49.43% | 7,162 | 31,527 | 16.63% |
| GLD240726C00220000 | 2024-06-14 4:05PM EDT | 2024-07-26 | 2.97 | 2.93 | 2.97 | +0.91 | +44.17% | 35 | 240 | 16.50% |
| GLD240802C00220000 | 2024-06-14 4:06PM EDT | 2024-08-02 | 3.44 | 3.35 | 3.50 | +1.08 | +45.76% | 125 | 2 | 17.03% |
| GLD240816C00220000 | 2024-06-14 3:48PM EDT | 2024-08-16 | 4.20 | 4.05 | 4.15 | +1.15 | +37.70% | 484 | 5,637 | 16.88% |
| GLD240920C00220000 | 2024-06-14 3:40PM EDT | 2024-09-20 | 5.80 | 5.70 | 5.80 | +1.23 | +26.91% | 100 | 19,814 | 17.30% |
| GLD240930C00220000 | 2024-06-14 11:02AM EDT | 2024-09-30 | 5.95 | 6.05 | 6.10 | +1.10 | +22.68% | 61 | 1,579 | 17.12% |
| GLD241018C00220000 | 2024-06-14 4:06PM EDT | 2024-10-18 | 6.90 | 6.85 | 6.95 | +1.46 | +26.84% | 10,564 | 4,010 | 17.55% |
| GLD241115C00220000 | 2024-06-14 12:37PM EDT | 2024-11-15 | 8.15 | 8.05 | 8.20 | +1.34 | +19.68% | 8 | 1,206 | 18.12% |
| GLD241220C00220000 | 2024-06-14 3:58PM EDT | 2024-12-20 | 9.49 | 9.35 | 9.50 | +1.54 | +19.37% | 29 | 26,523 | 18.46% |
| GLD241231C00220000 | 2024-06-14 3:56PM EDT | 2024-12-31 | 9.75 | 9.65 | 9.80 | +1.74 | +21.72% | 8 | 394 | 18.41% |
| GLD250117C00220000 | 2024-06-14 4:14PM EDT | 2025-01-17 | 10.33 | 10.25 | 10.40 | +1.48 | +16.72% | 144 | 10,899 | 18.58% |
| GLD250331C00220000 | 2024-06-14 3:13PM EDT | 2025-03-31 | 12.71 | 12.55 | 12.75 | +1.76 | +16.07% | 31 | 181 | 19.13% |
| GLD250620C00220000 | 2024-06-14 2:08PM EDT | 2025-06-20 | 15.37 | 14.70 | 15.50 | +1.95 | +14.53% | 20 | 3,968 | 20.08% |
| GLD260116C00220000 | 2024-06-14 9:40AM EDT | 2026-01-16 | 21.00 | 21.10 | 23.15 | +1.39 | +7.09% | 1 | 385 | 23.09% |
| GLD260618C00220000 | 2024-06-14 3:38PM EDT | 2026-06-18 | 25.40 | 23.65 | 27.50 | +1.38 | +5.75% | 1 | 83 | 24.12% |
Opzioni di venditaper18 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240618P00220000 | 2024-06-14 2:59PM EDT | 2024-06-18 | 4.10 | 4.30 | 4.55 | -2.96 | -41.93% | 27 | 48 | 19.97% |
| GLD240621P00220000 | 2024-06-14 3:43PM EDT | 2024-06-21 | 4.45 | 4.50 | 4.65 | -2.55 | -36.43% | 263 | 14,659 | 15.65% |
| GLD240626P00220000 | 2024-06-14 3:32PM EDT | 2024-06-26 | 4.65 | 4.80 | 5.00 | -2.37 | -33.76% | 23 | 8 | 14.92% |
| GLD240628P00220000 | 2024-06-14 3:12PM EDT | 2024-06-28 | 4.90 | 4.95 | 5.10 | -2.36 | -32.51% | 6,068 | 7,241 | 14.52% |
| GLD240705P00220000 | 2024-06-14 3:49PM EDT | 2024-07-05 | 5.35 | 5.35 | 5.50 | -2.10 | -28.19% | 22 | 131 | 14.14% |
| GLD240712P00220000 | 2024-06-14 9:48AM EDT | 2024-07-12 | 5.50 | 5.70 | 5.85 | -2.15 | -28.10% | 208 | 446 | 13.89% |
| GLD240719P00220000 | 2024-06-14 3:33PM EDT | 2024-07-19 | 5.92 | 5.95 | 6.10 | -1.83 | -23.61% | 111 | 5,064 | 13.45% |
| GLD240726P00220000 | 2024-06-14 11:18AM EDT | 2024-07-26 | 6.25 | 6.10 | 6.30 | -1.90 | -23.31% | 1 | 13 | 13.01% |
| GLD240816P00220000 | 2024-06-14 2:41PM EDT | 2024-08-16 | 6.71 | 6.70 | 6.85 | -1.74 | -20.59% | 16 | 1,787 | 12.26% |
| GLD240920P00220000 | 2024-06-14 12:38PM EDT | 2024-09-20 | 7.50 | 7.40 | 7.55 | -1.50 | -16.67% | 40 | 14,542 | 11.47% |
| GLD240930P00220000 | 2024-06-13 1:20PM EDT | 2024-09-30 | 9.10 | 7.50 | 7.70 | 0.00 | - | 1 | 871 | 11.26% |
| GLD241018P00220000 | 2024-06-14 1:16PM EDT | 2024-10-18 | 7.96 | 7.80 | 8.00 | -0.24 | -2.93% | 1 | 3,274 | 11.04% |
| GLD241115P00220000 | 2024-06-14 10:39AM EDT | 2024-11-15 | 8.50 | 8.30 | 8.50 | -1.63 | -16.09% | 12 | 219 | 10.91% |
| GLD241220P00220000 | 2024-06-14 3:44PM EDT | 2024-12-20 | 8.65 | 8.70 | 8.95 | -1.20 | -12.18% | 2 | 4,291 | 10.59% |
| GLD241231P00220000 | 2024-06-07 3:38PM EDT | 2024-12-31 | 10.92 | 8.80 | 9.05 | 0.00 | - | 20 | 163 | 10.45% |
| GLD250117P00220000 | 2024-06-14 4:14PM EDT | 2025-01-17 | 9.05 | 8.85 | 9.25 | -1.32 | -12.73% | 2 | 1,817 | 10.34% |
| GLD250331P00220000 | 2024-06-14 9:49AM EDT | 2025-03-31 | 9.70 | 9.60 | 10.35 | -1.30 | -11.82% | 2 | 183 | 10.41% |
| GLD250620P00220000 | 2024-06-11 1:32PM EDT | 2025-06-20 | 11.40 | 10.45 | 10.65 | 0.00 | - | 1 | 677 | 9.55% |
| GLD260116P00220000 | 2024-06-07 10:51AM EDT | 2026-01-16 | 13.00 | 10.90 | 13.30 | 0.00 | - | 2 | 12 | 10.10% |
| GLD260618P00220000 | 2024-05-23 11:24AM EDT | 2026-06-18 | 12.75 | 11.15 | 16.00 | 0.00 | - | 3 | 18 | 11.20% |
© 2024 Yahoo. Tutti i diritti riservati.