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
58.706,53 +3.519,27 (+6,38%)
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:220.00
Opzioni d'acquistoper8 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240508C00220000 | 2024-05-03 3:58PM EDT | 2024-05-08 | 0.10 | 0.09 | 0.11 | -0.08 | -44.44% | 1,587 | 3,383 | 17.63% |
| GLD240510C00220000 | 2024-05-03 4:01PM EDT | 2024-05-10 | 0.20 | 0.20 | 0.22 | -0.12 | -37.50% | 1,836 | 1,808 | 17.53% |
| GLD240517C00220000 | 2024-05-03 4:08PM EDT | 2024-05-17 | 0.62 | 0.61 | 0.63 | -0.12 | -16.22% | 22,574 | 33,853 | 17.02% |
| GLD240524C00220000 | 2024-05-03 3:56PM EDT | 2024-05-24 | 0.97 | 0.99 | 1.02 | -0.26 | -21.14% | 80 | 1,449 | 16.70% |
| GLD240531C00220000 | 2024-05-03 4:12PM EDT | 2024-05-31 | 1.31 | 1.29 | 1.36 | -0.10 | -7.09% | 189 | 800 | 16.36% |
| GLD240607C00220000 | 2024-05-03 3:32PM EDT | 2024-06-07 | 1.66 | 1.69 | 1.75 | -0.24 | -12.63% | 36 | 355 | 16.47% |
| GLD240621C00220000 | 2024-05-03 4:03PM EDT | 2024-06-21 | 2.45 | 2.43 | 2.49 | -0.13 | -5.04% | 14,168 | 19,366 | 16.69% |
| GLD240628C00220000 | 2024-05-03 3:38PM EDT | 2024-06-28 | 2.70 | 2.75 | 2.81 | -0.35 | -11.48% | 541 | 6,719 | 16.69% |
| GLD240719C00220000 | 2024-05-03 3:59PM EDT | 2024-07-19 | 3.72 | 3.65 | 3.75 | -0.28 | -7.00% | 11,447 | 16,984 | 16.86% |
| GLD240816C00220000 | 2024-05-03 4:07PM EDT | 2024-08-16 | 4.90 | 4.80 | 4.95 | -0.25 | -4.85% | 76 | 4,294 | 17.23% |
| GLD240920C00220000 | 2024-05-03 3:13PM EDT | 2024-09-20 | 6.01 | 6.20 | 6.35 | -0.39 | -6.09% | 82 | 16,774 | 17.68% |
| GLD240930C00220000 | 2024-05-03 11:30AM EDT | 2024-09-30 | 6.20 | 6.50 | 6.65 | -0.55 | -8.15% | 42 | 886 | 17.65% |
| GLD241018C00220000 | 2024-05-03 1:17PM EDT | 2024-10-18 | 7.15 | 7.20 | 7.40 | -0.25 | -3.38% | 5 | 2,879 | 18.01% |
| GLD241115C00220000 | 2024-05-03 3:19PM EDT | 2024-11-15 | 8.30 | 8.35 | 8.50 | -0.22 | -2.58% | 54 | 772 | 18.47% |
| GLD241220C00220000 | 2024-05-03 3:22PM EDT | 2024-12-20 | 9.52 | 9.55 | 9.70 | +0.52 | +5.78% | 31 | 28,739 | 18.81% |
| GLD241231C00220000 | 2024-05-01 9:39AM EDT | 2024-12-31 | 10.16 | 9.80 | 10.00 | 0.00 | - | 3 | 245 | 18.81% |
| GLD250117C00220000 | 2024-05-03 3:01PM EDT | 2025-01-17 | 10.20 | 10.30 | 10.55 | -0.45 | -4.23% | 24 | 9,797 | 18.96% |
| GLD250331C00220000 | 2024-05-03 1:39PM EDT | 2025-03-31 | 12.66 | 12.55 | 12.80 | -0.42 | -3.21% | 3 | 110 | 19.54% |
| GLD250620C00220000 | 2024-05-03 3:59PM EDT | 2025-06-20 | 15.15 | 15.05 | 15.35 | -0.10 | -0.66% | 25 | 3,918 | 20.34% |
| GLD260116C00220000 | 2024-05-03 4:01PM EDT | 2026-01-16 | 21.45 | 21.00 | 23.10 | -0.55 | -2.50% | 20 | 261 | 23.54% |
| GLD260618C00220000 | 2024-05-02 2:45PM EDT | 2026-06-18 | 24.49 | 22.90 | 27.50 | -1.05 | -4.11% | 1 | 59 | 24.65% |
Opzioni di venditaper8 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240508P00220000 | 2024-05-03 2:16PM EDT | 2024-05-08 | 7.15 | 6.90 | 7.10 | +0.13 | +1.85% | 14 | 24 | 15.63% |
| GLD240510P00220000 | 2024-05-03 3:17PM EDT | 2024-05-10 | 7.41 | 6.95 | 7.15 | +0.73 | +10.93% | 126 | 538 | 14.94% |
| GLD240517P00220000 | 2024-05-03 3:43PM EDT | 2024-05-17 | 7.50 | 7.20 | 7.35 | +0.39 | +5.49% | 46 | 5,539 | 13.62% |
| GLD240524P00220000 | 2024-05-03 2:50PM EDT | 2024-05-24 | 7.66 | 7.40 | 7.55 | +0.45 | +6.24% | 5 | 356 | 12.94% |
| GLD240531P00220000 | 2024-05-03 10:00AM EDT | 2024-05-31 | 8.45 | 7.55 | 7.75 | +0.46 | +5.76% | 2 | 138 | 12.57% |
| GLD240607P00220000 | 2024-05-02 10:05AM EDT | 2024-06-07 | 8.96 | 7.80 | 7.95 | +0.35 | +4.07% | 12 | 11 | 12.37% |
| GLD240621P00220000 | 2024-05-03 2:05PM EDT | 2024-06-21 | 8.24 | 8.15 | 8.30 | +0.29 | +3.65% | 15 | 2,650 | 11.96% |
| GLD240628P00220000 | 2024-05-03 1:00PM EDT | 2024-06-28 | 8.60 | 8.30 | 8.45 | +0.60 | +7.50% | 11 | 1,397 | 11.77% |
| GLD240719P00220000 | 2024-05-03 3:12PM EDT | 2024-07-19 | 9.10 | 8.75 | 8.85 | +0.15 | +1.68% | 319 | 3,067 | 11.30% |
| GLD240816P00220000 | 2024-05-03 12:44PM EDT | 2024-08-16 | 9.52 | 9.20 | 9.30 | +0.47 | +5.19% | 139 | 1,478 | 10.83% |
| GLD240920P00220000 | 2024-05-03 1:46PM EDT | 2024-09-20 | 9.83 | 9.60 | 9.80 | +0.19 | +1.97% | 1 | 8,997 | 10.46% |
| GLD240930P00220000 | 2024-05-01 2:17PM EDT | 2024-09-30 | 10.75 | 9.70 | 9.90 | +0.95 | +9.69% | 16 | 859 | 10.32% |
| GLD241018P00220000 | 2024-05-03 10:37AM EDT | 2024-10-18 | 11.05 | 9.95 | 10.15 | +0.05 | +0.45% | 10 | 3,092 | 10.23% |
| GLD241115P00220000 | 2024-05-03 1:27PM EDT | 2024-11-15 | 10.70 | 10.30 | 10.55 | -0.15 | -1.38% | 10 | 144 | 10.17% |
| GLD241220P00220000 | 2024-04-30 3:41PM EDT | 2024-12-20 | 11.45 | 10.70 | 10.95 | 0.00 | - | 1,503 | 1,694 | 10.01% |
| GLD241231P00220000 | 2024-05-03 10:17AM EDT | 2024-12-31 | 11.80 | 10.70 | 11.05 | +0.88 | +8.06% | 24 | 68 | 9.93% |
| GLD250117P00220000 | 2024-05-02 12:53PM EDT | 2025-01-17 | 12.00 | 10.90 | 11.20 | +0.83 | +7.43% | 3 | 1,628 | 9.82% |
| GLD250331P00220000 | 2024-04-25 3:58PM EDT | 2025-03-31 | 10.57 | 11.40 | 12.30 | 0.00 | - | 2 | 175 | 10.11% |
| GLD250620P00220000 | 2024-04-22 10:31AM EDT | 2025-06-20 | 11.14 | 11.35 | 13.20 | 0.00 | - | 13 | 586 | 10.10% |
| GLD260116P00220000 | 2024-04-19 3:41PM EDT | 2026-01-16 | 11.50 | 13.15 | 14.75 | 0.00 | - | 1 | 6 | 9.66% |
| GLD260618P00220000 | 2024-05-03 9:35AM EDT | 2026-06-18 | 15.45 | 12.75 | 17.50 | +2.30 | +17.49% | 1 | 11 | 10.91% |
© 2024 Yahoo. Tutti i diritti riservati.