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
62.083,87 +364,47 (+0,59%)
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:225.00
Opzioni d'acquistoper18 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240621C00225000 | 2024-06-14 3:57PM EDT | 2024-06-21 | 0.07 | 0.07 | 0.08 | +0.03 | +75.00% | 827 | 22,797 | 18.56% |
| GLD240628C00225000 | 2024-06-14 3:58PM EDT | 2024-06-28 | 0.33 | 0.31 | 0.33 | +0.14 | +73.68% | 853 | 5,797 | 17.24% |
| GLD240705C00225000 | 2024-06-14 3:59PM EDT | 2024-07-05 | 0.68 | 0.64 | 0.67 | +0.29 | +74.36% | 282 | 1,056 | 17.14% |
| GLD240712C00225000 | 2024-06-14 12:49PM EDT | 2024-07-12 | 1.01 | 1.00 | 1.04 | +0.38 | +60.32% | 34 | 1,367 | 17.22% |
| GLD240719C00225000 | 2024-06-14 4:08PM EDT | 2024-07-19 | 1.33 | 1.31 | 1.35 | +0.48 | +56.47% | 1,064 | 26,275 | 17.01% |
| GLD240726C00225000 | 2024-06-14 11:02AM EDT | 2024-07-26 | 1.58 | 1.61 | 1.65 | +0.51 | +47.66% | 262 | 218 | 16.87% |
| GLD240802C00225000 | 2024-06-14 2:17PM EDT | 2024-08-02 | 2.05 | 1.99 | 2.04 | +0.78 | +61.42% | 16 | 15 | 17.16% |
| GLD240816C00225000 | 2024-06-14 4:04PM EDT | 2024-08-16 | 2.63 | 2.57 | 2.62 | +0.77 | +41.40% | 1,303 | 3,809 | 17.06% |
| GLD240920C00225000 | 2024-06-14 3:00PM EDT | 2024-09-20 | 4.10 | 4.00 | 4.05 | +0.95 | +30.16% | 1,357 | 18,963 | 17.27% |
| GLD240930C00225000 | 2024-06-14 3:20PM EDT | 2024-09-30 | 4.35 | 4.30 | 4.35 | +0.96 | +28.32% | 168 | 1,709 | 17.15% |
| GLD241018C00225000 | 2024-06-14 3:42PM EDT | 2024-10-18 | 5.20 | 5.00 | 5.10 | +1.20 | +30.00% | 195 | 2,717 | 17.47% |
| GLD241115C00225000 | 2024-06-14 3:45PM EDT | 2024-11-15 | 6.33 | 6.15 | 6.30 | +1.28 | +25.35% | 70 | 2,215 | 18.06% |
| GLD241220C00225000 | 2024-06-14 11:41AM EDT | 2024-12-20 | 7.25 | 7.35 | 7.50 | +1.05 | +16.94% | 10 | 16,929 | 18.31% |
| GLD241231C00225000 | 2024-06-13 10:56AM EDT | 2024-12-31 | 7.40 | 7.60 | 7.75 | +0.54 | +7.87% | 1 | 714 | 18.20% |
| GLD250117C00225000 | 2024-06-14 3:45PM EDT | 2025-01-17 | 8.38 | 8.25 | 8.35 | +1.36 | +19.37% | 8 | 3,893 | 18.40% |
| GLD250331C00225000 | 2024-06-14 3:13PM EDT | 2025-03-31 | 10.51 | 10.35 | 10.55 | +1.51 | +16.78% | 35 | 337 | 18.84% |
| GLD250620C00225000 | 2024-06-13 3:52PM EDT | 2025-06-20 | 11.40 | 12.80 | 13.00 | 0.00 | - | 11 | 925 | 19.50% |
| GLD260116C00225000 | 2024-06-14 11:52AM EDT | 2026-01-16 | 18.30 | 17.80 | 21.10 | +0.87 | +4.99% | 9 | 4,731 | 23.05% |
| GLD260618C00225000 | 2024-06-13 2:23PM EDT | 2026-06-18 | 21.55 | 20.35 | 25.00 | 0.00 | - | 1 | 69 | 23.70% |
Opzioni di venditaper18 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240621P00225000 | 2024-06-14 10:12AM EDT | 2024-06-21 | 9.85 | 9.30 | 9.45 | -2.05 | -17.23% | 129 | 1,467 | 21.88% |
| GLD240628P00225000 | 2024-06-14 11:19AM EDT | 2024-06-28 | 9.57 | 9.35 | 9.50 | -2.43 | -20.25% | 4,694 | 5,098 | 15.72% |
| GLD240705P00225000 | 2024-06-14 11:00AM EDT | 2024-07-05 | 9.75 | 9.50 | 9.65 | -0.01 | -0.10% | 1 | 30 | 14.44% |
| GLD240712P00225000 | 2024-06-12 2:24PM EDT | 2024-07-12 | 9.91 | 9.65 | 9.85 | 0.00 | - | - | 18 | 14.09% |
| GLD240719P00225000 | 2024-06-14 9:59AM EDT | 2024-07-19 | 9.99 | 9.85 | 10.00 | -2.16 | -17.78% | 3 | 3,798 | 13.54% |
| GLD240726P00225000 | 2024-06-13 1:11PM EDT | 2024-07-26 | 12.25 | 9.95 | 10.15 | 0.00 | - | 5 | 5 | 13.16% |
| GLD240816P00225000 | 2024-06-14 1:23PM EDT | 2024-08-16 | 10.35 | 10.35 | 10.55 | -0.90 | -8.00% | 82 | 3,405 | 12.34% |
| GLD240920P00225000 | 2024-06-14 2:31PM EDT | 2024-09-20 | 10.80 | 10.85 | 11.10 | -1.70 | -13.60% | 23 | 1,880 | 11.50% |
| GLD240930P00225000 | 2024-06-11 9:35AM EDT | 2024-09-30 | 12.61 | 10.95 | 11.20 | 0.00 | - | 4 | 136 | 11.22% |
| GLD241018P00225000 | 2024-06-14 2:49PM EDT | 2024-10-18 | 11.05 | 11.20 | 11.45 | -1.75 | -13.67% | 11 | 520 | 10.99% |
| GLD241115P00225000 | 2024-06-12 12:16PM EDT | 2024-11-15 | 11.45 | 11.55 | 11.85 | 0.00 | - | 100 | 763 | 10.79% |
| GLD241220P00225000 | 2024-06-14 1:47PM EDT | 2024-12-20 | 12.00 | 11.75 | 12.30 | -0.11 | -0.91% | 6,001 | 8,562 | 10.58% |
| GLD241231P00225000 | 2024-06-12 10:16AM EDT | 2024-12-31 | 12.30 | 11.75 | 12.35 | 0.00 | - | 6 | 123 | 10.38% |
| GLD250117P00225000 | 2024-06-13 11:04AM EDT | 2025-01-17 | 13.05 | 11.90 | 12.55 | 0.00 | - | 2 | 3,102 | 10.30% |
| GLD250331P00225000 | 2024-06-12 10:30AM EDT | 2025-03-31 | 13.21 | 12.65 | 13.45 | 0.00 | - | 1 | 248 | 10.22% |
| GLD250620P00225000 | 2024-06-07 9:56AM EDT | 2025-06-20 | 14.89 | 12.90 | 14.40 | 0.00 | - | 3 | 3,197 | 10.21% |
| GLD260116P00225000 | 2024-05-29 9:39AM EDT | 2026-01-16 | 14.50 | 13.55 | 16.15 | 0.00 | - | 1 | 55 | 9.86% |
| GLD260618P00225000 | 2024-05-31 1:56PM EDT | 2026-06-18 | 16.15 | 13.85 | 18.50 | 0.00 | - | 1 | 11 | 10.76% |
© 2024 Yahoo. Tutti i diritti riservati.