La bourse ferme dans 2 h 33 min
CAC 40
8 067,81 -64,68 (-0,80 %) Euro Stoxx 50
5 039,26 -19,94 (-0,39 %) Dow Jones
39 069,59 +4,29 (+0,01 %) EUR/USD
1,0883 +0,0022 (+0,21 %) Gold future
2 355,60 +21,10 (+0,90 %) Bitcoin EUR
62 820,46 -197,67 (-0,31 %)
SPDR Gold Shares (GLD)
NYSEArca - NYSEArca Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Options d’achatpour16 août 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240816C00110000 | 2024-05-10 12:52PM EDT | 110.00 | 110.57 | 0.00 | 0.00 | 0.00 | - | - | 11 | 0.00% |
| GLD240816C00120000 | 2024-05-16 12:38PM EDT | 120.00 | 101.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLD240816C00125000 | 2024-04-09 12:11PM EDT | 125.00 | 94.00 | 93.60 | 93.95 | 0.00 | - | 1 | 4 | 87.33% |
| GLD240816C00140000 | 2024-03-15 1:46PM EDT | 140.00 | 62.72 | 79.05 | 79.50 | 0.00 | - | - | 4 | 75.81% |
| GLD240816C00150000 | 2024-03-28 11:14AM EDT | 150.00 | 57.75 | 68.65 | 68.90 | 0.00 | - | 5 | 6 | 63.26% |
| GLD240816C00155000 | 2024-03-15 10:16AM EDT | 155.00 | 48.60 | 64.35 | 64.80 | 0.00 | - | 1 | 1 | 63.42% |
| GLD240816C00160000 | 2024-02-09 11:30AM EDT | 160.00 | 31.60 | 45.00 | 45.50 | 0.00 | - | - | 1 | 0.00% |
| GLD240816C00170000 | 2024-05-23 2:29PM EDT | 170.00 | 48.03 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| GLD240816C00175000 | 2024-05-23 3:56PM EDT | 175.00 | 42.77 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 0.00% |
| GLD240816C00176000 | 2024-04-12 12:35PM EDT | 176.00 | 46.38 | 45.00 | 45.25 | 0.00 | - | 1 | 555 | 51.32% |
| GLD240816C00177000 | 2024-05-20 12:41PM EDT | 177.00 | 49.72 | 0.00 | 0.00 | 0.00 | - | 1 | 759 | 0.00% |
| GLD240816C00178000 | 2024-05-07 11:51AM EDT | 178.00 | 38.59 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| GLD240816C00179000 | 2024-01-17 11:04AM EDT | 179.00 | 15.05 | 13.30 | 13.40 | 0.00 | - | - | 6 | 0.00% |
| GLD240816C00180000 | 2024-05-23 3:30PM EDT | 180.00 | 38.00 | 0.00 | 0.00 | 0.00 | - | 6 | 36 | 0.00% |
| GLD240816C00181000 | 2024-05-20 11:19AM EDT | 181.00 | 45.35 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| GLD240816C00182000 | 2024-05-17 12:50PM EDT | 182.00 | 43.30 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| GLD240816C00183000 | 2024-05-20 9:37AM EDT | 183.00 | 42.49 | 0.00 | 0.00 | 0.00 | - | 5 | 597 | 0.00% |
| GLD240816C00184000 | 2024-05-15 3:45PM EDT | 184.00 | 39.35 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| GLD240816C00185000 | 2024-05-15 11:00AM EDT | 185.00 | 37.23 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 0.00% |
| GLD240816C00186000 | 2024-05-02 3:24PM EDT | 186.00 | 30.16 | 0.00 | 0.00 | 0.00 | - | 3 | 32 | 0.00% |
| GLD240816C00187000 | 2024-03-14 12:13PM EDT | 187.00 | 17.77 | 33.30 | 33.75 | 0.00 | - | 10 | 16 | 39.94% |
| GLD240816C00188000 | 2024-04-30 10:09AM EDT | 188.00 | 28.30 | 0.00 | 0.00 | 0.00 | - | 1 | 532 | 0.00% |
| GLD240816C00189000 | 2024-05-20 11:31AM EDT | 189.00 | 38.00 | 0.00 | 0.00 | 0.00 | - | 1 | 769 | 0.00% |
| GLD240816C00190000 | 2024-05-15 3:16PM EDT | 190.00 | 33.50 | 0.00 | 0.00 | 0.00 | - | 2 | 338 | 0.00% |
| GLD240816C00191000 | 2024-04-30 2:51PM EDT | 191.00 | 24.50 | 0.00 | 0.00 | 0.00 | - | 5 | 183 | 0.00% |
| GLD240816C00192000 | 2024-04-26 12:13PM EDT | 192.00 | 27.65 | 26.25 | 26.45 | 0.00 | - | 1 | 68 | 27.15% |
| GLD240816C00193000 | 2024-04-26 12:29PM EDT | 193.00 | 26.55 | 25.25 | 25.50 | 0.00 | - | 1 | 102 | 26.56% |
| GLD240816C00194000 | 2024-05-23 12:35PM EDT | 194.00 | 25.30 | 0.00 | 0.00 | 0.00 | - | 1 | 139 | 0.00% |
| GLD240816C00195000 | 2024-05-15 11:18AM EDT | 195.00 | 28.15 | 0.00 | 0.00 | 0.00 | - | 1 | 2,681 | 0.00% |
| GLD240816C00196000 | 2024-05-17 2:39PM EDT | 196.00 | 30.35 | 0.00 | 0.00 | 0.00 | - | 2 | 939 | 0.00% |
| GLD240816C00197000 | 2024-05-17 11:16AM EDT | 197.00 | 28.45 | 0.00 | 0.00 | 0.00 | - | 10 | 243 | 0.00% |
| GLD240816C00198000 | 2024-04-26 2:13PM EDT | 198.00 | 22.34 | 20.50 | 20.75 | 0.00 | - | 3 | 376 | 23.47% |
| GLD240816C00199000 | 2024-05-21 11:59AM EDT | 199.00 | 27.95 | 0.00 | 0.00 | 0.00 | - | 1 | 108 | 0.00% |
| GLD240816C00200000 | 2024-05-23 3:48PM EDT | 200.00 | 18.64 | 0.00 | 0.00 | 0.00 | - | 39 | 1,286 | 0.00% |
| GLD240816C00205000 | 2024-05-24 10:44AM EDT | 205.00 | 14.72 | 0.00 | 0.00 | 0.00 | - | 21 | 2,086 | 0.00% |
| GLD240816C00210000 | 2024-05-24 3:48PM EDT | 210.00 | 10.45 | 0.00 | 0.00 | 0.00 | - | 19 | 2,175 | 0.00% |
| GLD240816C00215000 | 2024-05-24 3:46PM EDT | 215.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 48 | 5,736 | 0.00% |
| GLD240816C00220000 | 2024-05-24 3:50PM EDT | 220.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 2,093 | 4,681 | 0.78% |
| GLD240816C00225000 | 2024-05-24 3:53PM EDT | 225.00 | 3.23 | 0.00 | 0.00 | 0.00 | - | 305 | 5,233 | 1.56% |
| GLD240816C00230000 | 2024-05-24 3:24PM EDT | 230.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 27 | 4,929 | 3.13% |
| GLD240816C00235000 | 2024-05-24 3:42PM EDT | 235.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 336 | 4,128 | 3.13% |
| GLD240816C00240000 | 2024-05-24 3:13PM EDT | 240.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 19 | 2,252 | 6.25% |
| GLD240816C00245000 | 2024-05-24 1:45PM EDT | 245.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 136 | 1,004 | 6.25% |
| GLD240816C00250000 | 2024-05-24 3:22PM EDT | 250.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 40 | 6,557 | 6.25% |
| GLD240816C00255000 | 2024-05-24 3:21PM EDT | 255.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 4 | 777 | 6.25% |
| GLD240816C00260000 | 2024-05-23 10:11AM EDT | 260.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 20 | 879 | 6.25% |
| GLD240816C00265000 | 2024-05-24 1:17PM EDT | 265.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 308 | 12.50% |
| GLD240816C00270000 | 2024-05-23 1:38PM EDT | 270.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 7 | 272 | 12.50% |
| GLD240816C00275000 | 2024-05-23 3:43PM EDT | 275.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 11 | 205 | 12.50% |
| GLD240816C00280000 | 2024-05-20 1:32PM EDT | 280.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 115 | 689 | 12.50% |
| GLD240816C00285000 | 2024-05-23 3:43PM EDT | 285.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 45 | 666 | 12.50% |
| GLD240816C00290000 | 2024-05-24 10:45AM EDT | 290.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 47 | 12.50% |
| GLD240816C00295000 | 2024-05-22 10:50AM EDT | 295.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 3 | 229 | 12.50% |
| GLD240816C00300000 | 2024-05-17 12:39PM EDT | 300.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 541 | 12.50% |
| GLD240816C00305000 | 2024-05-06 10:22AM EDT | 305.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 286 | 12.50% |
| GLD240816C00310000 | 2024-05-15 12:54PM EDT | 310.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 12.50% |
| GLD240816C00315000 | 2024-05-20 11:50AM EDT | 315.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 20 | 16 | 12.50% |
| GLD240816C00320000 | 2024-05-24 3:17PM EDT | 320.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 51 | 164 | 12.50% |
| GLD240816C00325000 | 2024-05-23 3:04PM EDT | 325.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 51 | 114 | 12.50% |
| GLD240816C00330000 | 2024-04-12 9:47AM EDT | 330.00 | 0.35 | 0.05 | 0.07 | 0.00 | - | 1 | 1 | 34.96% |
| GLD240816C00335000 | 2024-04-18 12:36PM EDT | 335.00 | 0.17 | 0.06 | 0.08 | 0.00 | - | - | 1 | 36.62% |
| GLD240816C00340000 | 2024-05-22 3:06PM EDT | 340.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 66 | 375 | 25.00% |
| GLD240816C00345000 | 2024-05-08 3:04PM EDT | 345.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 36 | 1,097 | 25.00% |
| GLD240816C00350000 | 2024-05-09 3:05PM EDT | 350.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 16 | 119 | 25.00% |
| GLD240816C00355000 | 2024-05-21 1:23PM EDT | 355.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 253 | 25.00% |
| GLD240816C00360000 | 2024-05-21 1:23PM EDT | 360.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 351 | 25.00% |
| GLD240816C00365000 | 2024-05-22 12:43PM EDT | 365.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 12 | 25.00% |
| GLD240816C00370000 | 2024-05-01 3:05PM EDT | 370.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 16 | 387 | 25.00% |
| GLD240816C00375000 | 2024-05-20 3:07PM EDT | 375.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 16 | 740 | 25.00% |
| GLD240816C00380000 | 2024-05-21 10:38AM EDT | 380.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 21 | 186 | 25.00% |
Options de ventepour16 août 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240816P00100000 | 2024-02-21 2:59PM EDT | 100.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | - | 260 | 54.69% |
| GLD240816P00105000 | 2024-03-28 3:53PM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 263 | 50.00% |
| GLD240816P00120000 | 2024-05-24 2:24PM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 106 | 25.00% |
| GLD240816P00125000 | 2024-03-28 9:40AM EDT | 125.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 3 | 38.28% |
| GLD240816P00130000 | 2024-05-17 2:05PM EDT | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 3,100 | 25.00% |
| GLD240816P00135000 | 2024-05-22 12:46PM EDT | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 25.00% |
| GLD240816P00140000 | 2024-05-24 12:12PM EDT | 140.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| GLD240816P00145000 | 2024-05-23 2:12PM EDT | 145.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| GLD240816P00150000 | 2024-04-11 3:56PM EDT | 150.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 3 | 7 | 29.10% |
| GLD240816P00155000 | 2024-05-24 3:17PM EDT | 155.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 68 | 319 | 12.50% |
| GLD240816P00160000 | 2024-05-06 10:51AM EDT | 160.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 12.50% |
| GLD240816P00165000 | 2024-05-06 3:03PM EDT | 165.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 49 | 12.50% |
| GLD240816P00170000 | 2024-05-22 3:38PM EDT | 170.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 4,473 | 12.50% |
| GLD240816P00175000 | 2024-05-23 10:02AM EDT | 175.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 4,990 | 12.50% |
| GLD240816P00176000 | 2024-05-03 10:56AM EDT | 176.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 100 | 1,402 | 12.50% |
| GLD240816P00177000 | 2024-05-23 9:59AM EDT | 177.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 71 | 3,677 | 6.25% |
| GLD240816P00178000 | 2024-05-23 9:58AM EDT | 178.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 12 | 134 | 6.25% |
| GLD240816P00179000 | 2024-05-15 10:26AM EDT | 179.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 6.25% |
| GLD240816P00180000 | 2024-05-22 3:48PM EDT | 180.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 2,230 | 6.25% |
| GLD240816P00181000 | 2024-05-10 3:23PM EDT | 181.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 244 | 6.25% |
| GLD240816P00182000 | 2024-05-10 11:52AM EDT | 182.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3 | 204 | 6.25% |
| GLD240816P00183000 | 2024-05-24 12:52PM EDT | 183.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 74 | 6.25% |
| GLD240816P00184000 | 2024-05-17 9:42AM EDT | 184.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 2,496 | 6.25% |
| GLD240816P00185000 | 2024-05-24 3:01PM EDT | 185.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 6,120 | 6.25% |
| GLD240816P00186000 | 2024-05-08 11:40AM EDT | 186.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 2,609 | 6.25% |
| GLD240816P00187000 | 2024-04-30 10:04AM EDT | 187.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 48 | 138 | 6.25% |
| GLD240816P00188000 | 2024-05-15 12:44PM EDT | 188.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 5 | 1,055 | 6.25% |
| GLD240816P00189000 | 2024-05-17 9:42AM EDT | 189.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 3 | 306 | 6.25% |
| GLD240816P00190000 | 2024-05-23 11:37AM EDT | 190.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 3 | 2,324 | 6.25% |
| GLD240816P00191000 | 2024-05-20 11:44AM EDT | 191.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 117 | 6.25% |
| GLD240816P00192000 | 2024-05-23 10:07AM EDT | 192.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 4 | 6,664 | 6.25% |
| GLD240816P00193000 | 2024-05-24 3:18PM EDT | 193.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 551 | 780 | 6.25% |
| GLD240816P00194000 | 2024-05-17 2:59PM EDT | 194.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 220 | 6.25% |
| GLD240816P00195000 | 2024-05-24 3:01PM EDT | 195.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 552 | 609 | 6.25% |
| GLD240816P00196000 | 2024-05-21 10:50AM EDT | 196.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 2,034 | 6.25% |
| GLD240816P00197000 | 2024-05-23 9:45AM EDT | 197.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 2 | 643 | 3.13% |
| GLD240816P00198000 | 2024-05-23 2:55PM EDT | 198.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 3 | 6,516 | 3.13% |
| GLD240816P00199000 | 2024-05-20 3:18PM EDT | 199.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 2 | 380 | 3.13% |
| GLD240816P00200000 | 2024-05-24 3:57PM EDT | 200.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 10 | 7,416 | 3.13% |
| GLD240816P00205000 | 2024-05-24 3:48PM EDT | 205.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 71 | 3,678 | 3.13% |
| GLD240816P00210000 | 2024-05-24 3:59PM EDT | 210.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 113 | 6,721 | 1.56% |
| GLD240816P00215000 | 2024-05-24 3:35PM EDT | 215.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 194 | 4,173 | 0.20% |
| GLD240816P00220000 | 2024-05-24 10:37AM EDT | 220.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 9 | 834 | 0.00% |
| GLD240816P00225000 | 2024-05-24 2:04PM EDT | 225.00 | 10.36 | 0.00 | 0.00 | 0.00 | - | 5 | 3,321 | 0.00% |
| GLD240816P00230000 | 2024-05-23 4:10PM EDT | 230.00 | 14.76 | 0.00 | 0.00 | 0.00 | - | 4 | 2,308 | 0.00% |
| GLD240816P00235000 | 2024-05-20 9:31AM EDT | 235.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 6 | 36 | 0.00% |
| GLD240816P00240000 | 2024-05-22 10:47AM EDT | 240.00 | 19.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| GLD240816P00245000 | 2024-05-22 9:31AM EDT | 245.00 | 22.30 | 0.00 | 0.00 | 0.00 | - | 100 | 1 | 0.00% |
| GLD240816P00250000 | 2024-05-22 9:31AM EDT | 250.00 | 27.20 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| GLD240816P00255000 | 2024-04-29 9:38AM EDT | 255.00 | 39.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLD240816P00260000 | 2024-04-12 10:18AM EDT | 260.00 | 36.55 | 41.15 | 41.40 | 0.00 | - | 6 | 0 | 0.00% |
| GLD240816P00265000 | 2024-04-12 10:27AM EDT | 265.00 | 41.70 | 46.15 | 46.40 | 0.00 | - | 91 | 0 | 0.00% |
| GLD240816P00280000 | 2024-03-07 11:35AM EDT | 280.00 | 80.40 | 64.70 | 65.00 | 0.00 | - | - | 0 | 34.47% |
| GLD240816P00300000 | 2024-04-24 3:53PM EDT | 300.00 | 85.30 | 83.90 | 84.15 | 0.00 | - | 1 | 0 | 28.32% |
| GLD240816P00305000 | 2024-04-24 3:53PM EDT | 305.00 | 90.32 | 88.90 | 89.15 | 0.00 | - | 1 | 0 | 29.59% |
| GLD240816P00360000 | 2024-04-18 3:27PM EDT | 360.00 | 139.55 | 136.10 | 136.80 | 0.00 | - | - | 0 | 0.00% |
| GLD240816P00370000 | 2024-05-23 12:14PM EDT | 370.00 | 152.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
