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
58.520,45 +3.457,07 (+6,28%)
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:192.00
Opzioni d'acquistoper8 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240510C00192000 | 2024-05-03 11:42AM EDT | 2024-05-10 | 20.92 | 21.15 | 21.35 | -1.21 | -5.47% | 9 | 5 | 49.32% |
| GLD240517C00192000 | 2024-05-03 9:34AM EDT | 2024-05-17 | 21.09 | 21.35 | 21.55 | -2.70 | -11.35% | 13 | 3,618 | 38.48% |
| GLD240524C00192000 | 2024-04-08 11:35AM EDT | 2024-05-24 | 25.15 | 21.55 | 21.80 | 0.00 | - | - | 1 | 34.46% |
| GLD240621C00192000 | 2024-05-03 3:57PM EDT | 2024-06-21 | 22.37 | 22.35 | 22.55 | +0.58 | +2.66% | 1 | 1,160 | 27.39% |
| GLD240628C00192000 | 2024-04-12 2:18PM EDT | 2024-06-28 | 28.06 | 22.60 | 22.80 | 0.00 | - | 3 | 245 | 26.94% |
| GLD240719C00192000 | 2024-04-30 10:49AM EDT | 2024-07-19 | 23.50 | 23.25 | 23.45 | 0.00 | - | 1 | 414 | 25.67% |
| GLD240816C00192000 | 2024-04-26 12:13PM EDT | 2024-08-16 | 27.65 | 24.10 | 24.35 | 0.00 | - | 1 | 68 | 24.91% |
| GLD240920C00192000 | 2024-05-03 10:49AM EDT | 2024-09-20 | 24.35 | 25.20 | 25.45 | -4.20 | -14.71% | 1 | 3,457 | 24.45% |
| GLD240930C00192000 | 2024-04-12 9:30AM EDT | 2024-09-30 | 34.80 | 25.45 | 25.75 | 0.00 | - | 1 | 97 | 24.35% |
| GLD241115C00192000 | 2024-04-08 1:18PM EDT | 2024-11-15 | 30.38 | 26.90 | 27.35 | 0.00 | - | 1 | 180 | 24.59% |
| GLD241220C00192000 | 2024-04-29 3:16PM EDT | 2024-12-20 | 31.51 | 27.95 | 28.45 | 0.00 | - | 1 | 44 | 24.65% |
| GLD241231C00192000 | 2024-01-31 4:51PM EDT | 2024-12-31 | 11.72 | 12.40 | 14.20 | 0.00 | - | - | 1 | 0.00% |
| GLD250117C00192000 | 2024-05-03 12:03PM EDT | 2025-01-17 | 28.25 | 28.75 | 29.20 | -6.80 | -19.40% | 1 | 259 | 24.54% |
| GLD260116C00192000 | 2024-04-11 2:05PM EDT | 2026-01-16 | 44.48 | 37.00 | 40.80 | 0.00 | - | 3 | 26 | 27.76% |
Opzioni di venditaper8 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240508P00192000 | 2024-04-23 2:11PM EDT | 2024-05-08 | 0.04 | 0.00 | 0.01 | 0.00 | - | - | 525 | 33.59% |
| GLD240510P00192000 | 2024-04-26 2:18PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 7 | 28.13% |
| GLD240517P00192000 | 2024-05-03 3:48PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 30 | 6,175 | 21.49% |
| GLD240524P00192000 | 2024-04-18 11:00AM EDT | 2024-05-24 | 0.07 | 0.02 | 0.03 | 0.00 | - | 6 | 8 | 18.56% |
| GLD240531P00192000 | 2024-04-25 3:31PM EDT | 2024-05-31 | 0.06 | 0.03 | 0.05 | 0.00 | - | - | 1 | 17.19% |
| GLD240621P00192000 | 2024-05-03 9:30AM EDT | 2024-06-21 | 0.12 | 0.10 | 0.12 | -0.03 | -20.00% | 50 | 1,361 | 14.84% |
| GLD240628P00192000 | 2024-05-03 1:00PM EDT | 2024-06-28 | 0.15 | 0.13 | 0.15 | 0.00 | - | 1 | 141 | 14.43% |
| GLD240719P00192000 | 2024-05-01 2:13PM EDT | 2024-07-19 | 0.28 | 0.23 | 0.25 | 0.00 | - | 148 | 1,558 | 13.55% |
| GLD240816P00192000 | 2024-05-02 12:43PM EDT | 2024-08-16 | 0.42 | 0.38 | 0.41 | 0.00 | - | 19 | 6,676 | 12.89% |
| GLD240920P00192000 | 2024-04-04 12:25PM EDT | 2024-09-20 | 0.86 | 0.60 | 0.64 | 0.00 | - | 1 | 37 | 12.43% |
| GLD240930P00192000 | 2024-05-01 10:05AM EDT | 2024-09-30 | 0.72 | 0.66 | 0.69 | 0.00 | - | 10 | 291 | 12.24% |
| GLD241018P00192000 | 2024-04-26 2:13PM EDT | 2024-10-18 | 0.75 | 0.79 | 0.84 | 0.00 | - | 26 | 1,904 | 12.20% |
| GLD241115P00192000 | 2024-03-25 9:30AM EDT | 2024-11-15 | 2.23 | 1.12 | 1.18 | 0.00 | - | 241 | 484 | 12.46% |
| GLD241220P00192000 | 2024-04-23 9:45AM EDT | 2024-12-20 | 1.43 | 1.27 | 1.36 | 0.00 | - | 272 | 388 | 12.00% |
| GLD241231P00192000 | 2024-04-16 1:44PM EDT | 2024-12-31 | 1.37 | 1.33 | 1.40 | 0.00 | - | 129 | 129 | 11.83% |
| GLD250117P00192000 | 2024-04-29 1:32PM EDT | 2025-01-17 | 1.30 | 1.44 | 1.53 | 0.00 | - | 4 | 272 | 11.77% |
| GLD250331P00192000 | 2024-05-02 11:11AM EDT | 2025-03-31 | 1.99 | 1.90 | 2.01 | 0.00 | - | 1 | 2,006 | 11.43% |
| GLD260116P00192000 | 2024-03-18 12:18PM EDT | 2026-01-16 | 6.20 | 1.62 | 5.65 | 0.00 | - | 20 | 13 | 12.97% |
© 2024 Yahoo. Tutti i diritti riservati.