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
59.726,01 +4.769,92 (+8,68%)
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:225.00
Opzioni d'acquistoper8 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240508C00225000 | 2024-05-03 3:59PM EDT | 2024-05-08 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 641 | 842 | 22.66% |
| GLD240510C00225000 | 2024-05-03 4:10PM EDT | 2024-05-10 | 0.05 | 0.05 | 0.06 | -0.03 | -37.50% | 67 | 1,830 | 20.41% |
| GLD240517C00225000 | 2024-05-03 4:04PM EDT | 2024-05-17 | 0.21 | 0.21 | 0.22 | -0.05 | -19.23% | 16,570 | 38,000 | 18.46% |
| GLD240524C00225000 | 2024-05-03 3:21PM EDT | 2024-05-24 | 0.40 | 0.40 | 0.43 | -0.07 | -14.89% | 152 | 831 | 17.73% |
| GLD240531C00225000 | 2024-05-03 3:57PM EDT | 2024-05-31 | 0.59 | 0.59 | 0.63 | -0.15 | -20.27% | 115 | 2,233 | 17.10% |
| GLD240607C00225000 | 2024-05-03 2:09PM EDT | 2024-06-07 | 0.87 | 0.85 | 0.90 | -0.12 | -12.12% | 38 | 417 | 17.12% |
| GLD240621C00225000 | 2024-05-03 4:09PM EDT | 2024-06-21 | 1.39 | 1.39 | 1.44 | -0.07 | -4.79% | 679 | 14,714 | 17.13% |
| GLD240628C00225000 | 2024-05-03 3:38PM EDT | 2024-06-28 | 1.62 | 1.65 | 1.70 | -0.18 | -10.00% | 1,646 | 3,245 | 17.11% |
| GLD240719C00225000 | 2024-05-03 3:58PM EDT | 2024-07-19 | 2.45 | 2.43 | 2.48 | -0.08 | -3.16% | 11,499 | 7,195 | 17.18% |
| GLD240816C00225000 | 2024-05-03 3:34PM EDT | 2024-08-16 | 3.36 | 3.40 | 3.50 | -0.29 | -7.95% | 76 | 4,042 | 17.38% |
| GLD240920C00225000 | 2024-05-03 1:56PM EDT | 2024-09-20 | 4.68 | 4.60 | 4.75 | -0.22 | -4.49% | 122 | 13,613 | 17.74% |
| GLD240930C00225000 | 2024-05-03 11:28AM EDT | 2024-09-30 | 4.70 | 4.90 | 5.00 | -0.40 | -7.84% | 18 | 1,279 | 17.64% |
| GLD241018C00225000 | 2024-05-03 10:07AM EDT | 2024-10-18 | 5.53 | 5.50 | 5.70 | -0.18 | -3.15% | 6 | 1,062 | 17.99% |
| GLD241115C00225000 | 2024-05-03 3:44PM EDT | 2024-11-15 | 6.55 | 6.55 | 6.75 | -0.99 | -13.13% | 22 | 996 | 18.45% |
| GLD241220C00225000 | 2024-05-03 1:50PM EDT | 2024-12-20 | 7.70 | 7.65 | 7.85 | -0.10 | -1.28% | 2 | 12,119 | 18.71% |
| GLD241231C00225000 | 2024-05-01 3:06PM EDT | 2024-12-31 | 9.11 | 7.90 | 8.10 | 0.00 | - | 9 | 315 | 18.66% |
| GLD250117C00225000 | 2024-05-03 1:35PM EDT | 2025-01-17 | 8.50 | 8.40 | 8.60 | -0.10 | -1.16% | 36 | 4,044 | 18.76% |
| GLD250331C00225000 | 2024-05-02 12:03PM EDT | 2025-03-31 | 10.75 | 10.50 | 10.75 | 0.00 | - | 1 | 304 | 19.29% |
| GLD250620C00225000 | 2024-05-02 9:50AM EDT | 2025-06-20 | 12.60 | 12.90 | 13.20 | 0.00 | - | 2 | 821 | 20.05% |
| GLD260116C00225000 | 2024-05-02 3:33PM EDT | 2026-01-16 | 19.60 | 18.40 | 19.95 | 0.00 | - | 6 | 4,620 | 22.43% |
| GLD260618C00225000 | 2024-05-02 3:46PM EDT | 2026-06-18 | 23.75 | 20.55 | 25.00 | 0.00 | - | 2 | 14 | 24.17% |
Opzioni di venditaper8 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240508P00225000 | 2024-05-01 3:28PM EDT | 2024-05-08 | 10.13 | 11.85 | 12.05 | 0.00 | - | 24 | 0 | 18.75% |
| GLD240510P00225000 | 2024-05-02 11:55AM EDT | 2024-05-10 | 12.35 | 11.85 | 12.05 | 0.00 | - | 5 | 0 | 16.02% |
| GLD240517P00225000 | 2024-05-03 3:57PM EDT | 2024-05-17 | 12.12 | 11.90 | 12.05 | +0.68 | +5.94% | 22 | 1,439 | 11.33% |
| GLD240524P00225000 | 2024-05-03 10:58AM EDT | 2024-05-24 | 12.97 | 11.90 | 12.10 | +3.09 | +31.28% | 1 | 706 | 11.82% |
| GLD240531P00225000 | 2024-05-03 9:38AM EDT | 2024-05-31 | 14.01 | 11.95 | 12.20 | +1.75 | +14.27% | 3 | 162 | 12.21% |
| GLD240621P00225000 | 2024-05-03 12:55PM EDT | 2024-06-21 | 12.55 | 12.30 | 12.45 | +0.25 | +2.03% | 26 | 862 | 11.48% |
| GLD240628P00225000 | 2024-05-03 11:51AM EDT | 2024-06-28 | 13.10 | 12.40 | 12.55 | +0.51 | +4.05% | 1 | 355 | 11.40% |
| GLD240719P00225000 | 2024-05-03 11:51AM EDT | 2024-07-19 | 13.32 | 12.60 | 12.80 | +0.42 | +3.26% | 2 | 568 | 10.94% |
| GLD240816P00225000 | 2024-05-02 9:46AM EDT | 2024-08-16 | 14.90 | 12.95 | 13.10 | +0.90 | +6.43% | 1 | 805 | 10.47% |
| GLD240920P00225000 | 2024-05-03 1:11PM EDT | 2024-09-20 | 13.75 | 13.25 | 13.50 | -0.10 | -0.72% | 1 | 1,624 | 10.21% |
| GLD240930P00225000 | 2024-05-01 2:41PM EDT | 2024-09-30 | 12.35 | 13.35 | 13.55 | 0.00 | - | 20 | 128 | 9.99% |
| GLD241018P00225000 | 2024-04-29 3:50PM EDT | 2024-10-18 | 11.85 | 13.60 | 13.75 | 0.00 | - | 15 | 42 | 9.92% |
| GLD241115P00225000 | 2024-05-03 2:35PM EDT | 2024-11-15 | 14.30 | 13.80 | 14.10 | +1.50 | +11.72% | 9 | 266 | 9.93% |
| GLD241220P00225000 | 2024-05-03 1:41PM EDT | 2024-12-20 | 14.36 | 14.00 | 14.50 | +1.21 | +9.20% | 24 | 5,271 | 9.90% |
| GLD241231P00225000 | 2024-05-02 12:49PM EDT | 2024-12-31 | 15.30 | 14.00 | 14.55 | +0.99 | +6.92% | 2 | 87 | 9.77% |
| GLD250117P00225000 | 2024-05-03 9:34AM EDT | 2025-01-17 | 15.74 | 14.10 | 14.70 | +0.50 | +3.28% | 1 | 2,822 | 9.70% |
| GLD250331P00225000 | 2024-05-02 9:59AM EDT | 2025-03-31 | 15.60 | 14.65 | 15.30 | 0.00 | - | 1 | 239 | 9.46% |
| GLD250620P00225000 | 2024-04-16 3:00PM EDT | 2025-06-20 | 12.20 | 15.15 | 16.25 | 0.00 | - | 2,503 | 2,614 | 9.69% |
| GLD260116P00225000 | 2024-04-19 11:00AM EDT | 2026-01-16 | 13.25 | 16.60 | 18.25 | 0.00 | - | 1 | 47 | 9.86% |
© 2024 Yahoo. Tutti i diritti riservati.