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
58.604,24 +3.581,51 (+6,51%)
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:235.00
Opzioni d'acquistoper8 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240510C00235000 | 2024-05-03 11:27AM EDT | 2024-05-10 | 0.02 | 0.01 | 0.03 | 0.00 | - | 2,084 | 5,999 | 30.27% |
| GLD240517C00235000 | 2024-05-03 2:12PM EDT | 2024-05-17 | 0.04 | 0.05 | 0.06 | -0.01 | -20.00% | 54 | 8,867 | 23.54% |
| GLD240524C00235000 | 2024-05-03 3:30PM EDT | 2024-05-24 | 0.10 | 0.10 | 0.12 | -0.10 | -50.00% | 7 | 612 | 21.39% |
| GLD240531C00235000 | 2024-05-03 3:55PM EDT | 2024-05-31 | 0.16 | 0.16 | 0.18 | 0.00 | - | 14 | 585 | 19.87% |
| GLD240607C00235000 | 2024-05-03 3:37PM EDT | 2024-06-07 | 0.25 | 0.25 | 0.27 | -0.03 | -10.71% | 202 | 240 | 19.19% |
| GLD240621C00235000 | 2024-05-03 4:09PM EDT | 2024-06-21 | 0.50 | 0.48 | 0.51 | +0.01 | +2.04% | 139 | 7,226 | 18.63% |
| GLD240628C00235000 | 2024-05-03 1:58PM EDT | 2024-06-28 | 0.61 | 0.61 | 0.64 | -0.05 | -7.58% | 31 | 1,775 | 18.43% |
| GLD240719C00235000 | 2024-05-03 2:50PM EDT | 2024-07-19 | 1.04 | 1.07 | 1.12 | -0.03 | -2.80% | 2,183 | 12,014 | 18.31% |
| GLD240816C00235000 | 2024-05-03 3:38PM EDT | 2024-08-16 | 1.75 | 1.74 | 1.80 | -0.57 | -24.57% | 194 | 1,435 | 18.24% |
| GLD240920C00235000 | 2024-05-03 10:27AM EDT | 2024-09-20 | 2.50 | 2.62 | 2.69 | -0.22 | -8.09% | 487 | 3,845 | 18.29% |
| GLD240930C00235000 | 2024-05-03 1:53PM EDT | 2024-09-30 | 2.86 | 2.84 | 2.91 | -0.04 | -1.38% | 239 | 1,164 | 18.23% |
| GLD241018C00235000 | 2024-05-03 9:49AM EDT | 2024-10-18 | 3.08 | 3.30 | 3.45 | -0.39 | -11.24% | 1 | 878 | 18.46% |
| GLD241115C00235000 | 2024-05-03 10:53AM EDT | 2024-11-15 | 4.08 | 4.15 | 4.30 | +0.03 | +0.74% | 7 | 828 | 18.82% |
| GLD241220C00235000 | 2024-05-03 10:00AM EDT | 2024-12-20 | 5.13 | 5.05 | 5.25 | -0.02 | -0.39% | 2 | 8,446 | 19.03% |
| GLD241231C00235000 | 2024-05-03 2:41PM EDT | 2024-12-31 | 5.25 | 5.25 | 5.40 | -0.45 | -7.89% | 2 | 39 | 18.84% |
| GLD250117C00235000 | 2024-05-02 10:42AM EDT | 2025-01-17 | 5.80 | 5.70 | 5.85 | 0.00 | - | 5 | 8,228 | 18.95% |
| GLD250331C00235000 | 2024-04-30 11:34AM EDT | 2025-03-31 | 7.68 | 7.50 | 7.70 | 0.00 | - | 24 | 84 | 19.30% |
| GLD250620C00235000 | 2024-05-03 10:19AM EDT | 2025-06-20 | 9.35 | 9.60 | 9.85 | -0.55 | -5.56% | 3 | 3,286 | 19.88% |
| GLD260116C00235000 | 2024-05-03 2:04PM EDT | 2026-01-16 | 15.30 | 13.70 | 16.25 | -1.20 | -7.27% | 1 | 66 | 22.17% |
| GLD260618C00235000 | 2024-04-30 11:13AM EDT | 2026-06-18 | 17.10 | 16.55 | 21.00 | 0.00 | - | 10 | 16 | 23.74% |
Opzioni di venditaper8 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240510P00235000 | 2024-05-03 3:52PM EDT | 2024-05-10 | 22.10 | 21.85 | 22.05 | -0.10 | -0.45% | 3 | 5 | 26.95% |
| GLD240517P00235000 | 2024-05-01 3:30PM EDT | 2024-05-17 | 20.15 | 21.85 | 22.05 | 0.00 | - | 44 | 10 | 19.14% |
| GLD240524P00235000 | 2024-05-02 2:34PM EDT | 2024-05-24 | 21.51 | 21.85 | 22.05 | 0.00 | - | 1 | 0 | 15.63% |
| GLD240621P00235000 | 2024-05-03 10:02AM EDT | 2024-06-21 | 22.55 | 21.85 | 22.05 | -0.40 | -1.74% | 14 | 0 | 10.35% |
| GLD240628P00235000 | 2024-05-03 10:06AM EDT | 2024-06-28 | 22.65 | 21.85 | 22.05 | +3.40 | +17.66% | 13 | 0 | 9.77% |
| GLD240719P00235000 | 2024-05-02 2:34PM EDT | 2024-07-19 | 21.60 | 21.85 | 22.05 | 0.00 | - | 1 | 25 | 8.40% |
| GLD240816P00235000 | 2024-05-03 2:54PM EDT | 2024-08-16 | 22.30 | 21.90 | 22.15 | +0.80 | +3.72% | 1 | 562 | 9.52% |
| GLD240920P00235000 | 2024-04-29 2:27PM EDT | 2024-09-20 | 19.13 | 22.00 | 22.25 | 0.00 | - | 1 | 104 | 9.21% |
| GLD240930P00235000 | 2024-04-16 3:55PM EDT | 2024-09-30 | 16.35 | 22.05 | 22.30 | 0.00 | - | 57 | 89 | 9.27% |
| GLD241018P00235000 | 2024-04-23 10:58AM EDT | 2024-10-18 | 20.80 | 22.10 | 22.35 | 0.00 | - | 10 | 46 | 9.07% |
| GLD241115P00235000 | 2024-04-30 2:06PM EDT | 2024-11-15 | 22.80 | 22.10 | 22.50 | 0.00 | - | 5 | 72 | 9.15% |
| GLD241220P00235000 | 2024-04-17 3:40PM EDT | 2024-12-20 | 17.80 | 22.20 | 22.65 | 0.00 | - | 1 | 1 | 9.02% |
| GLD250117P00235000 | 2024-04-12 12:39PM EDT | 2025-01-17 | 18.85 | 22.25 | 22.75 | 0.00 | - | 103 | 103 | 8.85% |
| GLD250331P00235000 | 2024-04-10 3:26PM EDT | 2025-03-31 | 21.20 | 22.55 | 23.15 | 0.00 | - | 1 | 1 | 8.84% |
© 2024 Yahoo. Tutti i diritti riservati.