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
62.164,00 +559,13 (+0,91%)
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:250.00
Opzioni d'acquistoper18 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240618C00250000 | 2024-06-11 9:30AM EDT | 2024-06-18 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 54.69% |
| GLD240621C00250000 | 2024-06-13 9:36AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 7,020 | 41.41% |
| GLD240628C00250000 | 2024-06-14 10:45AM EDT | 2024-06-28 | 0.03 | 0.02 | 0.03 | 0.00 | - | 3 | 2,101 | 31.64% |
| GLD240705C00250000 | 2024-06-11 3:48PM EDT | 2024-07-05 | 0.04 | 0.04 | 0.05 | 0.00 | - | 1 | 185 | 27.15% |
| GLD240712C00250000 | 2024-06-12 9:38AM EDT | 2024-07-12 | 0.07 | 0.06 | 0.08 | 0.00 | - | 5 | 5 | 24.81% |
| GLD240719C00250000 | 2024-06-14 12:37PM EDT | 2024-07-19 | 0.09 | 0.09 | 0.11 | +0.01 | +12.50% | 4 | 6,433 | 23.15% |
| GLD240726C00250000 | 2024-06-11 11:37AM EDT | 2024-07-26 | 0.12 | 0.12 | 0.14 | 0.00 | - | 275 | 412 | 21.88% |
| GLD240802C00250000 | 2024-06-13 12:31PM EDT | 2024-08-02 | 0.12 | 0.16 | 0.20 | 0.00 | - | 410 | 410 | 21.41% |
| GLD240816C00250000 | 2024-06-14 4:07PM EDT | 2024-08-16 | 0.30 | 0.27 | 0.31 | +0.09 | +42.86% | 206 | 6,578 | 20.36% |
| GLD240920C00250000 | 2024-06-14 2:35PM EDT | 2024-09-20 | 0.73 | 0.71 | 0.74 | +0.19 | +35.19% | 19 | 17,196 | 19.52% |
| GLD240930C00250000 | 2024-06-14 2:40PM EDT | 2024-09-30 | 0.84 | 0.82 | 0.87 | +0.22 | +35.48% | 154 | 5,705 | 19.31% |
| GLD241018C00250000 | 2024-06-14 1:41PM EDT | 2024-10-18 | 1.16 | 1.12 | 1.18 | +0.28 | +31.82% | 154 | 3,945 | 19.30% |
| GLD241115C00250000 | 2024-06-14 1:43PM EDT | 2024-11-15 | 1.75 | 1.69 | 1.75 | +0.38 | +27.74% | 147 | 11,599 | 19.48% |
| GLD241220C00250000 | 2024-06-14 9:49AM EDT | 2024-12-20 | 2.40 | 2.35 | 2.42 | +0.52 | +27.66% | 184 | 25,457 | 19.45% |
| GLD241231C00250000 | 2024-06-14 2:03PM EDT | 2024-12-31 | 2.60 | 2.52 | 2.59 | +0.53 | +25.60% | 6 | 298 | 19.33% |
| GLD250117C00250000 | 2024-06-14 4:00PM EDT | 2025-01-17 | 2.95 | 2.87 | 2.95 | +0.58 | +24.47% | 12 | 10,023 | 19.40% |
| GLD250331C00250000 | 2024-06-14 1:51PM EDT | 2025-03-31 | 4.35 | 4.30 | 4.45 | +0.65 | +17.57% | 5 | 955 | 19.54% |
| GLD250620C00250000 | 2024-06-14 11:45AM EDT | 2025-06-20 | 6.00 | 5.95 | 6.15 | +0.80 | +15.38% | 4 | 952 | 19.77% |
| GLD260116C00250000 | 2024-06-14 12:03PM EDT | 2026-01-16 | 11.25 | 10.00 | 12.10 | +1.25 | +12.50% | 5 | 1,146 | 22.03% |
| GLD260618C00250000 | 2024-06-14 1:33PM EDT | 2026-06-18 | 14.22 | 11.60 | 16.50 | +0.12 | +0.85% | 1 | 49 | 23.41% |
Opzioni di venditaper18 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240621P00250000 | 2024-05-15 10:08AM EDT | 2024-06-21 | 31.35 | 34.10 | 34.25 | 0.00 | - | 2 | 0 | 0.00% |
| GLD240628P00250000 | 2024-05-21 10:20AM EDT | 2024-06-28 | 25.40 | 34.30 | 34.45 | 0.00 | - | 2 | 0 | 40.43% |
| GLD240719P00250000 | 2024-05-03 10:02AM EDT | 2024-07-19 | 37.50 | 34.45 | 34.65 | 0.00 | - | 20 | 0 | 28.61% |
| GLD240816P00250000 | 2024-05-22 9:31AM EDT | 2024-08-16 | 27.20 | 34.25 | 34.45 | 0.00 | - | 100 | 0 | 18.58% |
| GLD240920P00250000 | 2024-05-21 2:02PM EDT | 2024-09-20 | 26.35 | 34.25 | 34.45 | 0.00 | - | 20 | 0 | 14.89% |
| GLD240930P00250000 | 2024-06-06 4:04PM EDT | 2024-09-30 | 30.52 | 34.25 | 34.50 | 0.00 | - | 1 | 1 | 14.77% |
| GLD241115P00250000 | 2024-06-14 10:07AM EDT | 2024-11-15 | 34.25 | 34.20 | 34.55 | +7.31 | +27.13% | 1 | 1 | 12.81% |
| GLD241220P00250000 | 2024-06-11 9:33AM EDT | 2024-12-20 | 36.00 | 34.15 | 34.60 | 0.00 | - | 15 | 0 | 11.91% |
| GLD241231P00250000 | 2024-06-13 4:04PM EDT | 2024-12-31 | 37.03 | 34.10 | 34.60 | 0.00 | - | 1 | 5 | 11.59% |
| GLD250117P00250000 | 2024-06-06 2:49PM EDT | 2025-01-17 | 30.50 | 34.10 | 34.65 | 0.00 | - | 5 | 0 | 11.43% |
| GLD250620P00250000 | 2024-06-14 12:45PM EDT | 2025-06-20 | 34.58 | 33.50 | 35.25 | -3.17 | -8.40% | 2 | 0 | 10.76% |
| GLD260116P00250000 | 2024-06-07 2:53PM EDT | 2026-01-16 | 37.70 | 32.15 | 37.00 | 0.00 | - | 10 | 5 | 11.58% |
| GLD260618P00250000 | 2024-06-13 11:28AM EDT | 2026-06-18 | 34.20 | 32.45 | 37.00 | 0.00 | - | 10 | 29 | 10.31% |
© 2024 Yahoo. Tutti i diritti riservati.