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
59.126,71 +2.012,70 (+3,52%)
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:205.00
Opzioni d'acquistoper8 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240508C00205000 | 2024-05-03 2:17PM EDT | 2024-05-08 | 8.01 | 8.05 | 8.30 | -0.11 | -1.35% | 22 | 47 | 26.42% |
| GLD240510C00205000 | 2024-05-03 1:56PM EDT | 2024-05-10 | 8.29 | 8.20 | 8.45 | -0.26 | -3.04% | 242 | 211 | 24.90% |
| GLD240517C00205000 | 2024-05-03 3:57PM EDT | 2024-05-17 | 8.55 | 8.65 | 8.80 | -0.80 | -8.56% | 81 | 23,459 | 21.17% |
| GLD240524C00205000 | 2024-05-03 11:35AM EDT | 2024-05-24 | 8.42 | 9.00 | 9.20 | -1.03 | -10.90% | 2 | 48 | 20.14% |
| GLD240531C00205000 | 2024-05-03 11:21AM EDT | 2024-05-31 | 8.88 | 9.30 | 9.50 | -1.02 | -10.30% | 18 | 77 | 19.17% |
| GLD240621C00205000 | 2024-05-03 3:54PM EDT | 2024-06-21 | 10.30 | 10.45 | 10.60 | -0.40 | -3.74% | 310 | 15,887 | 18.88% |
| GLD240628C00205000 | 2024-05-03 3:03PM EDT | 2024-06-28 | 10.52 | 10.80 | 10.90 | -1.63 | -13.42% | 1 | 2,632 | 18.72% |
| GLD240719C00205000 | 2024-05-03 1:32PM EDT | 2024-07-19 | 11.77 | 11.75 | 11.90 | -0.03 | -0.25% | 63 | 6,944 | 18.89% |
| GLD240816C00205000 | 2024-05-03 1:52PM EDT | 2024-08-16 | 13.00 | 12.95 | 13.10 | -0.26 | -1.96% | 4 | 1,979 | 19.09% |
| GLD240920C00205000 | 2024-05-03 1:18PM EDT | 2024-09-20 | 14.10 | 14.40 | 14.55 | +0.59 | +4.37% | 183 | 5,844 | 19.51% |
| GLD240930C00205000 | 2024-05-03 9:56AM EDT | 2024-09-30 | 14.20 | 14.70 | 14.90 | -0.65 | -4.38% | 3 | 995 | 19.54% |
| GLD241018C00205000 | 2024-05-03 12:52PM EDT | 2024-10-18 | 15.38 | 15.45 | 15.70 | -0.12 | -0.77% | 1 | 229 | 19.94% |
| GLD241115C00205000 | 2024-05-02 10:19AM EDT | 2024-11-15 | 16.40 | 16.55 | 16.90 | 0.00 | - | 11 | 894 | 20.50% |
| GLD241220C00205000 | 2024-04-30 3:21PM EDT | 2024-12-20 | 17.53 | 17.75 | 18.20 | 0.00 | - | 13 | 4,349 | 20.91% |
| GLD241231C00205000 | 2024-04-23 3:30PM EDT | 2024-12-31 | 20.45 | 18.05 | 18.50 | 0.00 | - | 6 | 40 | 20.88% |
| GLD250117C00205000 | 2024-05-03 9:55AM EDT | 2025-01-17 | 18.21 | 18.65 | 19.05 | -0.69 | -3.65% | 1 | 2,181 | 20.99% |
| GLD250331C00205000 | 2024-05-03 3:57PM EDT | 2025-03-31 | 21.05 | 20.85 | 21.55 | -2.15 | -9.27% | 1 | 210 | 21.76% |
| GLD250620C00205000 | 2024-05-03 2:49PM EDT | 2025-06-20 | 23.50 | 22.45 | 24.35 | +1.20 | +5.38% | 6 | 261 | 22.73% |
| GLD260116C00205000 | 2024-04-24 11:21AM EDT | 2026-01-16 | 33.07 | 28.40 | 31.10 | 0.00 | - | 2 | 364 | 24.82% |
| GLD260618C00205000 | 2024-05-01 10:24AM EDT | 2026-06-18 | 35.00 | 31.30 | 36.00 | 0.00 | - | 3 | 12 | 26.36% |
Opzioni di venditaper8 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240508P00205000 | 2024-05-03 4:05PM EDT | 2024-05-08 | 0.04 | 0.02 | 0.04 | -0.04 | -50.00% | 1,793 | 4,895 | 16.70% |
| GLD240510P00205000 | 2024-05-03 3:45PM EDT | 2024-05-10 | 0.09 | 0.07 | 0.08 | -0.04 | -30.77% | 753 | 2,879 | 15.97% |
| GLD240517P00205000 | 2024-05-03 3:58PM EDT | 2024-05-17 | 0.27 | 0.25 | 0.26 | -0.06 | -18.18% | 517 | 17,932 | 14.70% |
| GLD240524P00205000 | 2024-05-03 2:51PM EDT | 2024-05-24 | 0.43 | 0.39 | 0.44 | -0.05 | -10.42% | 141 | 857 | 13.92% |
| GLD240531P00205000 | 2024-05-03 4:12PM EDT | 2024-05-31 | 0.58 | 0.55 | 0.58 | -0.08 | -12.12% | 133 | 1,027 | 13.15% |
| GLD240607P00205000 | 2024-05-03 2:34PM EDT | 2024-06-07 | 0.80 | 0.72 | 0.77 | +0.04 | +5.26% | 22 | 252 | 12.96% |
| GLD240621P00205000 | 2024-05-03 4:09PM EDT | 2024-06-21 | 1.10 | 1.08 | 1.10 | -0.05 | -4.35% | 466 | 13,463 | 12.56% |
| GLD240628P00205000 | 2024-05-03 3:05PM EDT | 2024-06-28 | 1.29 | 1.21 | 1.24 | -0.01 | -0.77% | 71 | 3,156 | 12.34% |
| GLD240719P00205000 | 2024-05-03 3:57PM EDT | 2024-07-19 | 1.66 | 1.60 | 1.66 | -0.04 | -2.35% | 48 | 15,227 | 11.97% |
| GLD240816P00205000 | 2024-05-03 2:01PM EDT | 2024-08-16 | 2.11 | 2.05 | 2.13 | -0.12 | -5.38% | 21 | 3,286 | 11.55% |
| GLD240920P00205000 | 2024-05-03 3:51PM EDT | 2024-09-20 | 2.69 | 2.58 | 2.66 | +0.04 | +1.51% | 15 | 6,194 | 11.23% |
| GLD240930P00205000 | 2024-05-03 12:41PM EDT | 2024-09-30 | 2.84 | 2.69 | 2.78 | +0.21 | +7.98% | 111 | 1,367 | 11.10% |
| GLD241018P00205000 | 2024-05-03 1:19PM EDT | 2024-10-18 | 3.11 | 2.96 | 3.05 | +0.18 | +6.14% | 13 | 2,882 | 11.04% |
| GLD241115P00205000 | 2024-05-03 10:13AM EDT | 2024-11-15 | 3.75 | 3.40 | 3.50 | +0.40 | +11.94% | 35 | 607 | 11.05% |
| GLD241220P00205000 | 2024-05-03 9:34AM EDT | 2024-12-20 | 4.25 | 3.75 | 3.90 | 0.00 | - | 1 | 1,574 | 10.85% |
| GLD241231P00205000 | 2024-05-03 10:14AM EDT | 2024-12-31 | 4.25 | 3.85 | 4.00 | +0.97 | +29.57% | 22 | 622 | 10.76% |
| GLD250117P00205000 | 2024-05-03 9:46AM EDT | 2025-01-17 | 4.50 | 4.00 | 4.15 | +0.25 | +5.88% | 1 | 3,899 | 10.64% |
| GLD250331P00205000 | 2024-05-03 12:15PM EDT | 2025-03-31 | 4.97 | 4.70 | 4.85 | +0.14 | +2.90% | 2 | 193 | 10.36% |
| GLD250620P00205000 | 2024-05-03 3:58PM EDT | 2025-06-20 | 5.64 | 5.45 | 5.65 | +0.01 | +0.18% | 5 | 1,675 | 10.25% |
| GLD260116P00205000 | 2024-04-18 10:50AM EDT | 2026-01-16 | 6.36 | 7.05 | 8.45 | 0.00 | - | 8 | 257 | 11.05% |
© 2024 Yahoo. Tutti i diritti riservati.