Italia markets closed
FTSE MIB
34.492,41 +44,84 (+0,13%) Dow Jones
38.591,19 +479,71 (+1,26%) Nasdaq
16.703,17 -33,90 (-0,20%) Nikkei 225
38.487,90 +433,80 (+1,14%) Petrolio
77,07 -0,84 (-1,08%) Bitcoin EUR
62.412,32 -696,98 (-1,10%)
Royal Gold, Inc. (RGLD)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:53PM EDT. Mercato aperto.
Opzioni d'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RGLD250117C00045000 | 2023-11-15 11:40AM EDT | 45.00 | 67.40 | 73.70 | 78.50 | 0.00 | - | 1 | 3 | 0.00% |
| RGLD250117C00050000 | 2024-01-24 4:32PM EDT | 50.00 | 65.78 | 56.30 | 60.00 | 0.00 | - | 1 | 1 | 0.00% |
| RGLD250117C00060000 | 2023-02-23 3:25PM EDT | 60.00 | 61.70 | 67.30 | 71.50 | 0.00 | - | 1 | 1 | 59.74% |
| RGLD250117C00075000 | 2024-03-04 1:47PM EDT | 75.00 | 38.41 | 48.20 | 52.20 | 0.00 | - | 1 | 3 | 0.00% |
| RGLD250117C00080000 | 2024-02-29 3:42PM EDT | 80.00 | 28.00 | 44.10 | 46.80 | 0.00 | - | - | 1 | 0.00% |
| RGLD250117C00085000 | 2024-05-21 3:13PM EDT | 85.00 | 51.40 | 43.00 | 46.80 | 0.00 | - | 2 | 2 | 50.81% |
| RGLD250117C00087500 | 2024-02-22 4:50PM EDT | 87.50 | 23.30 | 24.70 | 28.60 | 0.00 | - | 3 | 4 | 0.00% |
| RGLD250117C00090000 | 2024-03-27 2:22PM EDT | 90.00 | 33.61 | 37.00 | 40.20 | 0.00 | - | 2 | 20 | 37.06% |
| RGLD250117C00092500 | 2024-05-07 2:31PM EDT | 92.50 | 35.20 | 37.60 | 39.40 | 0.00 | - | 4 | 106 | 43.52% |
| RGLD250117C00095000 | 2024-04-01 10:13AM EDT | 95.00 | 32.80 | 30.60 | 31.80 | 0.00 | - | 10 | 17 | 0.00% |
| RGLD250117C00097500 | 2023-12-12 1:44PM EDT | 97.50 | 27.00 | 31.50 | 32.50 | 0.00 | - | 1 | 7 | 29.49% |
| RGLD250117C00100000 | 2024-05-17 3:33PM EDT | 100.00 | 36.83 | 31.30 | 32.90 | 0.00 | - | 1 | 80 | 40.10% |
| RGLD250117C00105000 | 2024-04-09 1:16PM EDT | 105.00 | 27.10 | 26.10 | 26.90 | 0.00 | - | 4 | 106 | 31.42% |
| RGLD250117C00110000 | 2024-05-28 2:28PM EDT | 110.00 | 26.40 | 23.40 | 24.10 | 0.00 | - | 1 | 73 | 33.99% |
| RGLD250117C00115000 | 2024-05-23 1:30PM EDT | 115.00 | 21.10 | 20.00 | 20.40 | 0.00 | - | 3 | 201 | 32.53% |
| RGLD250117C00120000 | 2024-05-28 11:15AM EDT | 120.00 | 18.85 | 16.70 | 17.20 | 0.00 | - | 1 | 520 | 31.80% |
| RGLD250117C00125000 | 2024-05-31 11:56AM EDT | 125.00 | 13.30 | 13.60 | 14.40 | -2.70 | -16.87% | 15 | 115 | 31.35% |
| RGLD250117C00130000 | 2024-05-30 3:52PM EDT | 130.00 | 12.00 | 11.50 | 11.80 | -0.10 | -0.83% | 2 | 191 | 30.64% |
| RGLD250117C00135000 | 2024-05-31 10:57AM EDT | 135.00 | 9.30 | 9.40 | 9.80 | -1.20 | -11.43% | 2 | 157 | 30.66% |
| RGLD250117C00140000 | 2024-05-30 10:15AM EDT | 140.00 | 8.73 | 7.70 | 8.00 | -0.27 | -3.00% | 4 | 483 | 30.46% |
| RGLD250117C00145000 | 2024-05-07 2:02PM EDT | 145.00 | 6.00 | 6.20 | 6.50 | 0.00 | - | 8 | 87 | 30.36% |
| RGLD250117C00150000 | 2024-05-31 11:34AM EDT | 150.00 | 4.70 | 5.10 | 5.30 | -2.50 | -34.72% | 1 | 218 | 30.42% |
| RGLD250117C00155000 | 2024-05-30 3:46PM EDT | 155.00 | 4.17 | 4.20 | 4.40 | -1.07 | -20.42% | 60 | 942 | 30.78% |
| RGLD250117C00160000 | 2024-05-23 12:12PM EDT | 160.00 | 3.85 | 3.40 | 3.60 | 0.00 | - | 1 | 296 | 30.95% |
| RGLD250117C00165000 | 2024-05-20 11:07AM EDT | 165.00 | 2.73 | 2.80 | 3.00 | -1.49 | -35.31% | 60 | 910 | 31.33% |
| RGLD250117C00170000 | 2024-05-20 11:07AM EDT | 170.00 | 3.56 | 2.35 | 2.55 | 0.00 | - | 1 | 150 | 31.88% |
| RGLD250117C00175000 | 2024-05-01 3:09PM EDT | 175.00 | 2.20 | 1.90 | 2.20 | 0.00 | - | 1 | 42 | 32.52% |
| RGLD250117C00180000 | 2024-05-28 9:52AM EDT | 180.00 | 2.00 | 1.60 | 1.85 | 0.00 | - | 2 | 134 | 32.86% |
| RGLD250117C00185000 | 2024-05-20 9:30AM EDT | 185.00 | 2.59 | 1.35 | 1.60 | 0.00 | - | 1 | 36 | 33.41% |
| RGLD250117C00190000 | 2024-05-31 11:23AM EDT | 190.00 | 1.15 | 1.15 | 1.40 | -0.93 | -44.71% | 5 | 82 | 34.01% |
| RGLD250117C00195000 | 2024-04-09 3:02PM EDT | 195.00 | 1.90 | 1.20 | 1.40 | 0.00 | - | 4 | 4 | 35.62% |
| RGLD250117C00200000 | 2024-05-13 9:32AM EDT | 200.00 | 1.10 | 0.85 | 1.05 | 0.00 | - | 1 | 33 | 34.90% |
| RGLD250117C00210000 | 2024-05-20 9:30AM EDT | 210.00 | 1.07 | 0.65 | 0.80 | 0.00 | - | 4 | 57 | 35.76% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RGLD250117P00045000 | 2024-05-20 1:36PM EDT | 45.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 45 | 51.37% |
| RGLD250117P00047500 | 2023-11-14 1:09PM EDT | 47.50 | 0.25 | 0.00 | 0.55 | 0.00 | - | 1 | 3 | 60.89% |
| RGLD250117P00050000 | 2024-02-16 2:32PM EDT | 50.00 | 0.18 | 0.05 | 0.35 | 0.00 | - | 3 | 9 | 55.27% |
| RGLD250117P00055000 | 2023-08-10 12:14PM EDT | 55.00 | 0.70 | 0.00 | 1.50 | 0.00 | - | 6 | 1 | 62.60% |
| RGLD250117P00060000 | 2024-05-10 9:38AM EDT | 60.00 | 0.10 | 0.05 | 0.30 | 0.00 | - | 4 | 8 | 48.29% |
| RGLD250117P00065000 | 2024-03-06 10:48AM EDT | 65.00 | 0.66 | 0.10 | 1.25 | 0.00 | - | 1 | 5 | 50.49% |
| RGLD250117P00070000 | 2024-05-07 9:30AM EDT | 70.00 | 0.35 | 0.05 | 0.75 | 0.00 | - | 2 | 77 | 46.66% |
| RGLD250117P00075000 | 2024-05-09 2:26PM EDT | 75.00 | 0.27 | 0.05 | 0.50 | -0.13 | -32.50% | 60 | 945 | 38.82% |
| RGLD250117P00077500 | 2024-02-14 11:48AM EDT | 77.50 | 2.00 | 1.10 | 1.35 | 0.00 | - | 1 | 2 | 45.65% |
| RGLD250117P00080000 | 2024-05-28 11:42AM EDT | 80.00 | 0.10 | 0.10 | 0.75 | 0.00 | - | 3 | 17 | 37.77% |
| RGLD250117P00082500 | 2024-03-27 9:54AM EDT | 82.50 | 1.30 | 0.30 | 1.00 | 0.00 | - | 1 | 9 | 38.09% |
| RGLD250117P00085000 | 2024-05-31 10:47AM EDT | 85.00 | 0.53 | 0.30 | 0.75 | -0.27 | -33.75% | 60 | 916 | 33.69% |
| RGLD250117P00087500 | 2024-02-02 11:12AM EDT | 87.50 | 2.80 | 3.40 | 3.90 | 0.00 | - | 1 | 87 | 50.82% |
| RGLD250117P00090000 | 2024-05-13 2:18PM EDT | 90.00 | 0.92 | 0.55 | 0.80 | 0.00 | - | 1 | 158 | 30.25% |
| RGLD250117P00092500 | 2024-03-27 3:37PM EDT | 92.50 | 2.50 | 1.35 | 1.65 | 0.00 | - | 60 | 123 | 34.24% |
| RGLD250117P00095000 | 2024-05-02 10:38AM EDT | 95.00 | 2.05 | 1.00 | 1.10 | 0.00 | - | 1 | 43 | 28.69% |
| RGLD250117P00097500 | 2024-04-04 3:06PM EDT | 97.50 | 2.85 | 2.10 | 2.45 | 0.00 | - | 121 | 92 | 34.08% |
| RGLD250117P00100000 | 2024-05-23 1:39PM EDT | 100.00 | 1.58 | 1.50 | 1.65 | 0.00 | - | 1 | 105 | 27.97% |
| RGLD250117P00105000 | 2024-05-24 1:05PM EDT | 105.00 | 2.21 | 2.25 | 2.40 | 0.00 | - | 13 | 195 | 27.26% |
| RGLD250117P00110000 | 2024-05-31 10:28AM EDT | 110.00 | 3.50 | 3.20 | 3.50 | +0.75 | +27.27% | 3 | 574 | 26.93% |
| RGLD250117P00115000 | 2024-05-28 10:04AM EDT | 115.00 | 4.20 | 4.50 | 4.80 | 0.00 | - | 1 | 252 | 26.26% |
| RGLD250117P00120000 | 2024-05-31 10:28AM EDT | 120.00 | 6.50 | 6.20 | 6.50 | +0.40 | +6.56% | 3 | 121 | 25.80% |
| RGLD250117P00125000 | 2024-05-23 1:13PM EDT | 125.00 | 8.00 | 8.20 | 8.60 | 0.00 | - | 2 | 111 | 25.43% |
| RGLD250117P00130000 | 2024-05-31 10:46AM EDT | 130.00 | 11.40 | 10.70 | 11.10 | +1.30 | +12.87% | 1 | 50 | 25.12% |
| RGLD250117P00135000 | 2024-05-20 10:31AM EDT | 135.00 | 11.55 | 13.60 | 13.90 | 0.00 | - | 1 | 66 | 24.62% |
| RGLD250117P00140000 | 2024-05-17 2:28PM EDT | 140.00 | 14.30 | 16.80 | 17.20 | 0.00 | - | 1 | 35 | 24.47% |
| RGLD250117P00145000 | 2023-11-21 11:28AM EDT | 145.00 | 31.40 | 26.30 | 28.30 | 0.00 | - | 1 | 17 | 43.70% |
| RGLD250117P00150000 | 2024-05-16 9:58AM EDT | 150.00 | 23.80 | 23.80 | 24.90 | 0.00 | - | 2 | 27 | 24.71% |
| RGLD250117P00155000 | 2023-12-12 1:06PM EDT | 155.00 | 39.40 | 32.10 | 35.80 | 0.00 | - | 1 | 0 | 44.18% |
| RGLD250117P00160000 | 2023-06-29 11:43AM EDT | 160.00 | 48.60 | 41.70 | 43.10 | 0.00 | - | - | 1 | 51.37% |
| RGLD250117P00170000 | 2023-12-01 1:27PM EDT | 170.00 | 47.50 | 47.00 | 50.30 | 0.00 | - | 1 | 1 | 51.31% |
| RGLD250117P00200000 | 2023-12-01 4:52PM EDT | 200.00 | 76.50 | 76.50 | 81.50 | 0.00 | - | 1 | 0 | 60.73% |
© 2024 Yahoo. Tutti i diritti riservati.