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
62.156,84 +555,49 (+0,90%)
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:230.00
Opzioni d'acquistoper18 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240618C00230000 | 2024-06-14 3:45PM EDT | 2024-06-18 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 7 | 1,117 | 30.08% |
| GLD240621C00230000 | 2024-06-14 3:19PM EDT | 2024-06-21 | 0.03 | 0.02 | 0.04 | 0.00 | - | 710 | 18,293 | 23.44% |
| GLD240626C00230000 | 2024-06-14 12:30PM EDT | 2024-06-26 | 0.08 | 0.07 | 0.08 | +0.03 | +60.00% | 38 | 805 | 19.34% |
| GLD240628C00230000 | 2024-06-14 11:52AM EDT | 2024-06-28 | 0.13 | 0.11 | 0.13 | +0.04 | +44.44% | 192 | 4,046 | 19.34% |
| GLD240705C00230000 | 2024-06-14 3:41PM EDT | 2024-07-05 | 0.28 | 0.26 | 0.28 | +0.14 | +100.00% | 28 | 402 | 18.26% |
| GLD240712C00230000 | 2024-06-14 11:29AM EDT | 2024-07-12 | 0.45 | 0.45 | 0.49 | +0.16 | +55.17% | 38 | 351 | 18.02% |
| GLD240719C00230000 | 2024-06-14 4:12PM EDT | 2024-07-19 | 0.65 | 0.66 | 0.68 | +0.24 | +58.54% | 1,023 | 23,147 | 17.58% |
| GLD240726C00230000 | 2024-06-14 1:35PM EDT | 2024-07-26 | 0.91 | 0.85 | 0.90 | +0.35 | +62.50% | 9 | 360 | 17.43% |
| GLD240802C00230000 | 2024-06-14 2:35PM EDT | 2024-08-02 | 1.19 | 1.14 | 1.19 | +0.37 | +45.12% | 76 | 2 | 17.66% |
| GLD240816C00230000 | 2024-06-14 4:03PM EDT | 2024-08-16 | 1.65 | 1.60 | 1.64 | +0.53 | +47.32% | 227 | 12,999 | 17.46% |
| GLD240920C00230000 | 2024-06-14 3:32PM EDT | 2024-09-20 | 2.85 | 2.79 | 2.84 | +0.70 | +32.56% | 74 | 28,046 | 17.55% |
| GLD240930C00230000 | 2024-06-14 11:54AM EDT | 2024-09-30 | 2.91 | 3.05 | 3.10 | +0.55 | +23.31% | 174 | 2,007 | 17.40% |
| GLD241018C00230000 | 2024-06-14 3:55PM EDT | 2024-10-18 | 3.78 | 3.65 | 3.75 | +0.99 | +35.48% | 56 | 6,501 | 17.64% |
| GLD241115C00230000 | 2024-06-14 10:29AM EDT | 2024-11-15 | 4.86 | 4.70 | 4.80 | +1.01 | +26.23% | 18 | 7,170 | 18.11% |
| GLD241220C00230000 | 2024-06-14 3:34PM EDT | 2024-12-20 | 5.90 | 5.75 | 5.90 | +1.08 | +22.41% | 3 | 9,851 | 18.31% |
| GLD241231C00230000 | 2024-06-14 1:50PM EDT | 2024-12-31 | 6.20 | 6.05 | 6.15 | +1.15 | +22.77% | 1 | 999 | 18.22% |
| GLD250117C00230000 | 2024-06-14 4:14PM EDT | 2025-01-17 | 6.63 | 6.55 | 6.70 | +1.01 | +17.97% | 67 | 26,326 | 18.39% |
| GLD250331C00230000 | 2024-06-14 11:15AM EDT | 2025-03-31 | 8.75 | 8.60 | 8.80 | +1.35 | +18.24% | 60 | 557 | 18.80% |
| GLD250620C00230000 | 2024-06-14 2:44PM EDT | 2025-06-20 | 11.07 | 10.85 | 11.10 | +1.38 | +14.24% | 6,006 | 1,784 | 19.36% |
| GLD260116C00230000 | 2024-06-12 12:18PM EDT | 2026-01-16 | 17.60 | 15.60 | 18.75 | 0.00 | - | 8 | 666 | 22.60% |
| GLD260618C00230000 | 2024-06-13 1:51PM EDT | 2026-06-18 | 19.06 | 18.15 | 22.30 | 0.00 | - | 1 | 100 | 23.01% |
Opzioni di venditaper18 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240618P00230000 | 2024-06-12 12:47PM EDT | 2024-06-18 | 13.85 | 14.25 | 14.45 | 0.00 | - | 1 | 0 | 42.87% |
| GLD240621P00230000 | 2024-06-13 3:23PM EDT | 2024-06-21 | 14.43 | 14.30 | 14.45 | -2.52 | -14.87% | 3 | 18 | 30.37% |
| GLD240628P00230000 | 2024-06-05 11:30AM EDT | 2024-06-28 | 14.73 | 14.30 | 14.45 | +2.21 | +17.65% | 1 | 1 | 20.61% |
| GLD240705P00230000 | 2024-06-11 9:38AM EDT | 2024-07-05 | 16.32 | 14.25 | 14.50 | 0.00 | - | 1 | 0 | 17.51% |
| GLD240719P00230000 | 2024-06-14 3:58PM EDT | 2024-07-19 | 14.35 | 14.35 | 14.55 | -2.71 | -15.89% | 36 | 5 | 14.04% |
| GLD240726P00230000 | 2024-06-13 9:39AM EDT | 2024-07-26 | 15.20 | 14.35 | 14.65 | 0.00 | - | 15 | 0 | 13.72% |
| GLD240816P00230000 | 2024-06-14 4:14PM EDT | 2024-08-16 | 14.72 | 14.65 | 14.80 | -2.33 | -13.67% | 58 | 2,292 | 12.17% |
| GLD240920P00230000 | 2024-06-14 3:12PM EDT | 2024-09-20 | 14.90 | 14.95 | 15.15 | -1.02 | -6.41% | 9 | 579 | 11.28% |
| GLD240930P00230000 | 2024-06-13 2:54PM EDT | 2024-09-30 | 17.25 | 15.00 | 15.25 | 0.00 | - | 87 | 136 | 11.12% |
| GLD241018P00230000 | 2024-06-13 2:49PM EDT | 2024-10-18 | 17.40 | 15.15 | 15.40 | 0.00 | - | 23 | 352 | 10.78% |
| GLD241115P00230000 | 2024-06-05 3:44PM EDT | 2024-11-15 | 14.00 | 15.40 | 15.70 | 0.00 | - | 4 | 265 | 10.58% |
| GLD241220P00230000 | 2024-06-12 9:32AM EDT | 2024-12-20 | 15.65 | 15.55 | 16.05 | 0.00 | - | 15 | 21 | 10.37% |
| GLD241231P00230000 | 2024-06-06 11:25AM EDT | 2024-12-31 | 13.15 | 15.60 | 16.10 | 0.00 | - | 29 | 34 | 10.19% |
| GLD250117P00230000 | 2024-06-14 9:55AM EDT | 2025-01-17 | 16.05 | 15.55 | 16.30 | -1.77 | -9.93% | 1 | 716 | 10.20% |
| GLD250331P00230000 | 2024-06-06 1:47PM EDT | 2025-03-31 | 13.92 | 15.15 | 17.40 | 0.00 | - | 2 | 128 | 10.66% |
| GLD250620P00230000 | 2024-05-20 1:42PM EDT | 2025-06-20 | 12.12 | 15.90 | 18.00 | 0.00 | - | 1 | 1,772 | 10.25% |
| GLD260116P00230000 | 2024-06-10 9:41AM EDT | 2026-01-16 | 19.25 | 16.65 | 19.35 | 0.00 | - | 15 | 26 | 9.62% |
| GLD260618P00230000 | 2024-05-24 9:53AM EDT | 2026-06-18 | 18.50 | 16.90 | 21.50 | 0.00 | - | 2 | 4 | 10.48% |
© 2024 Yahoo. Tutti i diritti riservati.