Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +450,02 (+1,18%) Nasdaq
16.156,33 +315,37 (+1,99%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
77,99 -0,96 (-1,22%) Bitcoin EUR
58.657,58 +3.482,77 (+6,31%)
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:180.00
Opzioni d'acquistoper8 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240517C00180000 | 2024-05-03 9:36AM EDT | 2024-05-17 | 31.27 | 33.35 | 33.50 | -2.50 | -7.40% | 1 | 896 | 53.32% |
| GLD240524C00180000 | 2024-04-22 10:50AM EDT | 2024-05-24 | 37.85 | 33.50 | 33.75 | 0.00 | - | 1 | 6 | 49.02% |
| GLD240621C00180000 | 2024-05-02 9:42AM EDT | 2024-06-21 | 33.45 | 34.20 | 34.40 | 0.00 | - | 1 | 2,282 | 37.53% |
| GLD240628C00180000 | 2024-04-16 2:00PM EDT | 2024-06-28 | 42.65 | 34.40 | 34.60 | 0.00 | - | 8 | 190 | 36.45% |
| GLD240719C00180000 | 2024-04-25 9:34AM EDT | 2024-07-19 | 36.80 | 34.95 | 35.15 | 0.00 | - | 6 | 90 | 33.97% |
| GLD240816C00180000 | 2024-04-19 3:31PM EDT | 2024-08-16 | 44.61 | 35.65 | 35.85 | 0.00 | - | 5 | 25 | 31.93% |
| GLD240920C00180000 | 2024-05-02 9:50AM EDT | 2024-09-20 | 35.30 | 36.55 | 36.80 | 0.00 | - | 1 | 342 | 30.70% |
| GLD240930C00180000 | 2024-04-09 9:52AM EDT | 2024-09-30 | 42.40 | 36.75 | 37.00 | 0.00 | - | 11 | 47 | 30.24% |
| GLD241018C00180000 | 2024-04-30 10:41AM EDT | 2024-10-18 | 37.00 | 37.25 | 37.55 | 0.00 | - | 2 | 8 | 30.07% |
| GLD241115C00180000 | 2024-04-30 2:03PM EDT | 2024-11-15 | 37.75 | 37.90 | 38.30 | 0.00 | - | 1 | 15 | 29.65% |
| GLD241220C00180000 | 2024-04-30 10:09AM EDT | 2024-12-20 | 39.16 | 38.75 | 39.25 | 0.00 | - | 2 | 410 | 29.34% |
| GLD241231C00180000 | 2024-04-29 11:23AM EDT | 2024-12-31 | 42.42 | 39.00 | 39.50 | 0.00 | - | 1 | 3 | 29.18% |
| GLD250117C00180000 | 2024-05-03 3:23PM EDT | 2025-01-17 | 39.48 | 39.45 | 40.00 | -1.57 | -3.82% | 16 | 1,843 | 29.18% |
| GLD250331C00180000 | 2024-05-01 9:48AM EDT | 2025-03-31 | 40.20 | 41.00 | 41.90 | -1.35 | -3.25% | 2 | 19 | 28.93% |
| GLD250620C00180000 | 2024-04-30 3:44PM EDT | 2025-06-20 | 43.22 | 41.75 | 45.15 | 0.00 | - | 1 | 96 | 30.57% |
| GLD260116C00180000 | 2024-04-30 3:59PM EDT | 2026-01-16 | 48.50 | 46.65 | 50.25 | 0.00 | - | 5 | 96 | 30.55% |
| GLD260618C00180000 | 2024-04-30 10:16AM EDT | 2026-06-18 | 52.98 | 49.15 | 53.50 | 0.00 | - | 1 | 7 | 30.53% |
Opzioni di venditaper8 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240510P00180000 | 2024-04-25 3:53PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 50 | 43.75% |
| GLD240517P00180000 | 2024-05-03 11:52AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 2 | 7,231 | 31.25% |
| GLD240524P00180000 | 2024-04-12 2:11PM EDT | 2024-05-24 | 0.06 | 0.01 | 0.02 | 0.00 | - | 1 | 1 | 27.15% |
| GLD240531P00180000 | 2024-05-02 11:21AM EDT | 2024-05-31 | 0.01 | 0.01 | 0.02 | 0.00 | - | 2 | 9 | 23.44% |
| GLD240621P00180000 | 2024-05-03 1:04PM EDT | 2024-06-21 | 0.04 | 0.03 | 0.04 | 0.00 | - | 3 | 11,886 | 19.34% |
| GLD240628P00180000 | 2024-04-23 10:39AM EDT | 2024-06-28 | 0.09 | 0.04 | 0.05 | 0.00 | - | 25 | 733 | 18.56% |
| GLD240719P00180000 | 2024-05-03 3:23PM EDT | 2024-07-19 | 0.07 | 0.06 | 0.07 | 0.00 | - | 18 | 7,953 | 16.55% |
| GLD240816P00180000 | 2024-04-30 12:25PM EDT | 2024-08-16 | 0.13 | 0.10 | 0.12 | 0.00 | - | 6 | 2,232 | 15.33% |
| GLD240920P00180000 | 2024-05-01 3:46PM EDT | 2024-09-20 | 0.17 | 0.16 | 0.19 | 0.00 | - | 1 | 6,058 | 14.28% |
| GLD240930P00180000 | 2024-04-30 10:31AM EDT | 2024-09-30 | 0.23 | 0.18 | 0.21 | 0.00 | - | 294 | 569 | 14.04% |
| GLD241018P00180000 | 2024-04-30 10:24AM EDT | 2024-10-18 | 0.24 | 0.23 | 0.26 | -0.05 | -17.24% | 18 | 177 | 13.77% |
| GLD241115P00180000 | 2024-04-30 1:51PM EDT | 2024-11-15 | 0.39 | 0.31 | 0.36 | 0.00 | - | 5 | 2,203 | 13.55% |
| GLD241220P00180000 | 2024-04-25 1:07PM EDT | 2024-12-20 | 0.51 | 0.45 | 0.51 | 0.00 | - | 10 | 2,594 | 13.40% |
| GLD241231P00180000 | 2024-04-25 3:59PM EDT | 2024-12-31 | 0.53 | 0.48 | 0.54 | 0.00 | - | 1 | 17 | 13.25% |
| GLD250117P00180000 | 2024-05-03 3:15PM EDT | 2025-01-17 | 0.59 | 0.54 | 0.61 | -0.06 | -9.23% | 3 | 2,689 | 13.16% |
| GLD250331P00180000 | 2024-04-25 1:26PM EDT | 2025-03-31 | 0.89 | 0.81 | 0.90 | 0.00 | - | 28 | 81 | 12.74% |
| GLD250620P00180000 | 2024-05-02 12:16PM EDT | 2025-06-20 | 1.33 | 1.17 | 1.26 | +0.08 | +6.40% | 1 | 922 | 12.46% |
| GLD260116P00180000 | 2024-04-12 10:13AM EDT | 2026-01-16 | 2.30 | 1.80 | 2.74 | 0.00 | - | 4 | 97 | 12.89% |
| GLD260618P00180000 | 2024-04-15 9:52AM EDT | 2026-06-18 | 3.40 | 0.59 | 5.50 | 0.00 | - | 1 | 2 | 15.11% |
© 2024 Yahoo. Tutti i diritti riservati.