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
59.199,54 +1.728,38 (+3,01%)
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:245.00
Opzioni d'acquistoper8 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240510C00245000 | 2024-04-25 2:09PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.02 | 0.00 | - | 4 | 4,585 | 39.45% |
| GLD240517C00245000 | 2024-05-03 11:26AM EDT | 2024-05-17 | 0.02 | 0.02 | 0.03 | +0.01 | +100.00% | 66 | 1,976 | 29.10% |
| GLD240524C00245000 | 2024-05-03 9:50AM EDT | 2024-05-24 | 0.03 | 0.04 | 0.06 | -0.01 | -25.00% | 1 | 346 | 25.98% |
| GLD240531C00245000 | 2024-05-03 2:21PM EDT | 2024-05-31 | 0.06 | 0.07 | 0.08 | +0.01 | +20.00% | 1 | 126 | 23.39% |
| GLD240607C00245000 | 2024-05-03 9:45AM EDT | 2024-06-07 | 0.08 | 0.10 | 0.13 | -0.10 | -55.56% | 1 | 475 | 22.46% |
| GLD240621C00245000 | 2024-05-03 3:58PM EDT | 2024-06-21 | 0.20 | 0.21 | 0.22 | -0.02 | -9.09% | 115 | 2,044 | 20.70% |
| GLD240628C00245000 | 2024-05-02 1:18PM EDT | 2024-06-28 | 0.26 | 0.26 | 0.29 | 0.00 | - | 6 | 1,630 | 20.36% |
| GLD240719C00245000 | 2024-05-03 2:44PM EDT | 2024-07-19 | 0.49 | 0.51 | 0.54 | -0.03 | -5.77% | 31 | 783 | 19.69% |
| GLD240816C00245000 | 2024-05-03 10:30AM EDT | 2024-08-16 | 0.88 | 0.93 | 0.97 | -0.20 | -18.52% | 10 | 549 | 19.36% |
| GLD240920C00245000 | 2024-05-03 3:24PM EDT | 2024-09-20 | 1.54 | 1.54 | 1.58 | -0.07 | -4.35% | 6,307 | 1,143 | 19.16% |
| GLD240930C00245000 | 2024-05-03 10:40AM EDT | 2024-09-30 | 1.62 | 1.70 | 1.75 | +0.06 | +3.85% | 18 | 538 | 19.09% |
| GLD241018C00245000 | 2024-05-02 2:02PM EDT | 2024-10-18 | 2.20 | 2.08 | 2.15 | 0.00 | - | 4 | 1,512 | 19.23% |
| GLD241115C00245000 | 2024-05-03 3:39PM EDT | 2024-11-15 | 2.74 | 2.72 | 2.80 | -1.16 | -29.74% | 9 | 479 | 19.46% |
| GLD241220C00245000 | 2024-05-03 1:50PM EDT | 2024-12-20 | 3.47 | 3.45 | 3.60 | -0.40 | -10.34% | 181 | 23,565 | 19.64% |
| GLD241231C00245000 | 2024-05-03 10:02AM EDT | 2024-12-31 | 3.65 | 3.65 | 3.75 | -0.10 | -2.67% | 1 | 42 | 19.49% |
| GLD250117C00245000 | 2024-05-03 9:42AM EDT | 2025-01-17 | 4.00 | 3.95 | 4.10 | -0.35 | -8.05% | 9 | 2,909 | 19.50% |
| GLD250331C00245000 | 2024-05-01 1:25PM EDT | 2025-03-31 | 5.70 | 5.45 | 5.65 | 0.00 | - | 1 | 59 | 19.69% |
| GLD250620C00245000 | 2024-05-03 10:03AM EDT | 2025-06-20 | 7.26 | 7.25 | 7.50 | -0.59 | -7.52% | 50 | 775 | 20.10% |
| GLD260116C00245000 | 2024-05-03 10:20AM EDT | 2026-01-16 | 12.12 | 11.95 | 13.60 | -2.00 | -14.16% | 5 | 31 | 22.40% |
| GLD260618C00245000 | 2024-04-19 1:04PM EDT | 2026-06-18 | 20.10 | 13.40 | 18.00 | 0.00 | - | 1 | 4 | 23.76% |
Opzioni di venditaper8 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240517P00245000 | 2024-04-22 3:18PM EDT | 2024-05-17 | 29.40 | 31.85 | 32.05 | 0.00 | - | 30 | 0 | 26.17% |
| GLD240524P00245000 | 2024-04-17 4:06PM EDT | 2024-05-24 | 25.39 | 31.85 | 32.05 | 0.00 | - | - | 0 | 21.49% |
| GLD240531P00245000 | 2024-04-16 3:48PM EDT | 2024-05-31 | 23.95 | 31.85 | 32.05 | 0.00 | - | 121 | 0 | 18.75% |
| GLD240621P00245000 | 2024-04-16 10:24AM EDT | 2024-06-21 | 25.95 | 31.85 | 32.05 | 0.00 | - | 6 | 0 | 14.26% |
| GLD240628P00245000 | 2024-04-16 2:25PM EDT | 2024-06-28 | 24.40 | 31.85 | 32.05 | 0.00 | - | 12 | 0 | 13.28% |
| GLD240719P00245000 | 2024-04-17 2:13PM EDT | 2024-07-19 | 25.06 | 31.85 | 32.05 | 0.00 | - | 1 | 0 | 11.52% |
| GLD240816P00245000 | 2024-04-30 9:30AM EDT | 2024-08-16 | 31.60 | 31.85 | 32.05 | 0.00 | - | 1 | 1 | 9.96% |
| GLD240920P00245000 | 2024-04-29 12:34PM EDT | 2024-09-20 | 28.20 | 31.80 | 32.05 | 0.00 | - | 4 | 4 | 8.79% |
| GLD240930P00245000 | 2024-04-29 2:24PM EDT | 2024-09-30 | 28.30 | 31.80 | 32.05 | 0.00 | - | 85 | 85 | 8.50% |
| GLD241115P00245000 | 2024-04-23 10:16AM EDT | 2024-11-15 | 29.90 | 31.75 | 32.15 | 0.00 | - | 4 | 0 | 9.42% |
| GLD241220P00245000 | 2024-05-03 9:31AM EDT | 2024-12-20 | 32.10 | 31.70 | 32.20 | -0.73 | -2.22% | 10 | 10 | 9.18% |
| GLD250117P00245000 | 2024-04-25 9:36AM EDT | 2025-01-17 | 30.35 | 31.65 | 32.25 | 0.00 | - | - | 0 | 9.06% |
| GLD260116P00245000 | 2024-03-11 2:45PM EDT | 2026-01-16 | 43.79 | 28.25 | 32.10 | 0.00 | - | 1 | 0 | 5.13% |
| GLD260618P00245000 | 2024-04-11 2:44PM EDT | 2026-06-18 | 28.45 | 30.35 | 35.00 | 0.00 | - | - | 2 | 10.03% |
© 2024 Yahoo. Tutti i diritti riservati.