La bourse est fermée
CAC 40
8 167,50 -20,99 (-0,26 %) Euro Stoxx 50
5 064,14 -8,31 (-0,16 %) Dow Jones
40 003,59 +134,21 (+0,34 %) EUR/USD
1,0872 +0,0002 (+0,02 %) Gold future
2 419,80 +34,30 (+1,44 %) Bitcoin EUR
61 645,75 +95,89 (+0,16 %)
SPDR Gold Shares (GLD)
NYSEArca - NYSEArca Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour15 novembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD241115C00090000 | 2024-04-17 9:42AM EDT | 90.00 | 133.59 | 135.15 | 135.65 | 0.00 | - | - | 1 | 79.98% |
| GLD241115C00115000 | 2024-01-18 2:58PM EDT | 115.00 | 76.37 | 75.10 | 75.80 | 0.00 | - | 52 | 26 | 0.00% |
| GLD241115C00120000 | 2024-03-25 3:37PM EDT | 120.00 | 84.67 | 97.35 | 97.85 | 0.00 | - | - | 10 | 0.00% |
| GLD241115C00125000 | 2024-01-22 11:52AM EDT | 125.00 | 67.21 | 66.25 | 67.05 | 0.00 | - | - | 1 | 0.00% |
| GLD241115C00135000 | 2024-01-18 2:53PM EDT | 135.00 | 57.19 | 55.90 | 56.65 | 0.00 | - | 26 | 13 | 0.00% |
| GLD241115C00140000 | 2024-01-11 3:11PM EDT | 140.00 | 52.45 | 52.10 | 53.20 | 0.00 | - | - | 2 | 0.00% |
| GLD241115C00145000 | 2024-02-01 3:10PM EDT | 145.00 | 50.74 | 52.20 | 53.65 | 0.00 | - | 2 | 2 | 0.00% |
| GLD241115C00150000 | 2024-05-03 10:52AM EDT | 150.00 | 66.14 | 76.85 | 77.30 | 0.00 | - | 3 | 5 | 48.25% |
| GLD241115C00165000 | 2024-01-18 2:50PM EDT | 165.00 | 29.40 | 27.75 | 28.45 | 0.00 | - | 2 | 2 | 0.00% |
| GLD241115C00170000 | 2024-05-03 10:21AM EDT | 170.00 | 46.05 | 57.45 | 57.90 | 0.00 | - | 1 | 3 | 38.36% |
| GLD241115C00175000 | 2024-02-21 4:24PM EDT | 175.00 | 20.35 | 31.15 | 31.70 | 0.00 | - | 70 | 35 | 0.00% |
| GLD241115C00176000 | 2024-01-10 11:07AM EDT | 176.00 | 21.40 | 19.50 | 19.70 | 0.00 | - | - | 106 | 0.00% |
| GLD241115C00177000 | 2024-03-04 12:36PM EDT | 177.00 | 26.13 | 40.95 | 41.65 | 0.00 | - | 1 | 166 | 0.00% |
| GLD241115C00178000 | 2024-01-10 10:37AM EDT | 178.00 | 20.30 | 17.90 | 18.30 | 0.00 | - | - | 1 | 0.00% |
| GLD241115C00180000 | 2024-04-30 2:03PM EDT | 180.00 | 37.75 | 47.80 | 48.25 | 0.00 | - | 1 | 15 | 33.57% |
| GLD241115C00181000 | 2024-01-22 10:30AM EDT | 181.00 | 16.90 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| GLD241115C00183000 | 2024-04-01 12:37PM EDT | 183.00 | 30.89 | 37.50 | 37.60 | 0.00 | - | 1 | 1 | 0.00% |
| GLD241115C00184000 | 2024-04-01 12:37PM EDT | 184.00 | 29.96 | 36.35 | 36.55 | 0.00 | - | 1 | 6 | 0.00% |
| GLD241115C00185000 | 2024-04-29 11:22AM EDT | 185.00 | 36.71 | 43.05 | 43.50 | 0.00 | - | 5 | 202 | 31.34% |
| GLD241115C00186000 | 2024-04-30 9:34AM EDT | 186.00 | 32.90 | 42.10 | 42.55 | 0.00 | - | 1 | 0 | 30.89% |
| GLD241115C00187000 | 2024-03-07 10:46AM EDT | 187.00 | 20.50 | 34.00 | 34.55 | 0.00 | - | 5 | 10 | 0.00% |
| GLD241115C00188000 | 2024-04-04 3:55PM EDT | 188.00 | 29.99 | 30.45 | 30.95 | 0.00 | - | 1 | 6 | 0.00% |
| GLD241115C00189000 | 2024-04-12 3:52PM EDT | 189.00 | 34.30 | 34.75 | 35.20 | 0.00 | - | 1 | 38 | 15.13% |
| GLD241115C00190000 | 2024-05-17 1:16PM EDT | 190.00 | 38.01 | 38.30 | 38.75 | +4.76 | +14.32% | 2 | 708 | 29.06% |
| GLD241115C00191000 | 2024-02-20 10:30AM EDT | 191.00 | 9.80 | 18.65 | 19.20 | 0.00 | - | 41 | 70 | 0.00% |
| GLD241115C00192000 | 2024-04-08 1:18PM EDT | 192.00 | 30.38 | 27.30 | 27.70 | 0.00 | - | 1 | 180 | 0.00% |
| GLD241115C00193000 | 2024-05-03 10:10AM EDT | 193.00 | 25.65 | 35.50 | 36.00 | 0.00 | - | 1 | 216 | 27.89% |
| GLD241115C00194000 | 2024-05-07 12:43PM EDT | 194.00 | 26.39 | 34.60 | 35.05 | 0.00 | - | 2 | 42 | 27.42% |
| GLD241115C00195000 | 2024-05-15 12:33PM EDT | 195.00 | 31.35 | 33.70 | 34.10 | 0.00 | - | 591 | 1,711 | 26.94% |
| GLD241115C00196000 | 2024-05-14 10:47AM EDT | 196.00 | 27.65 | 32.75 | 33.25 | 0.00 | - | 1 | 88 | 26.69% |
| GLD241115C00197000 | 2024-03-12 10:32AM EDT | 197.00 | 13.85 | 26.60 | 26.75 | 0.00 | - | 20 | 3,089 | 8.55% |
| GLD241115C00198000 | 2024-05-10 3:47PM EDT | 198.00 | 26.82 | 30.95 | 31.40 | 0.00 | - | 3 | 2,909 | 25.82% |
| GLD241115C00199000 | 2024-03-28 9:34AM EDT | 199.00 | 14.85 | 24.55 | 24.85 | 0.00 | - | 1 | 129 | 9.08% |
| GLD241115C00200000 | 2024-05-17 1:25PM EDT | 200.00 | 29.10 | 29.20 | 29.60 | +2.22 | +8.26% | 8 | 373 | 25.03% |
| GLD241115C00205000 | 2024-05-16 3:29PM EDT | 205.00 | 22.14 | 24.90 | 25.30 | 0.00 | - | 4 | 891 | 23.35% |
| GLD241115C00210000 | 2024-05-17 3:49PM EDT | 210.00 | 21.05 | 20.95 | 21.20 | +3.35 | +18.93% | 4 | 9,219 | 21.80% |
| GLD241115C00215000 | 2024-05-17 10:18AM EDT | 215.00 | 16.43 | 17.25 | 17.60 | +1.58 | +10.64% | 6 | 2,830 | 20.80% |
| GLD241115C00220000 | 2024-05-17 3:26PM EDT | 220.00 | 14.25 | 14.05 | 14.40 | +2.35 | +19.75% | 22 | 966 | 20.04% |
| GLD241115C00225000 | 2024-05-17 3:32PM EDT | 225.00 | 11.58 | 11.40 | 11.60 | +1.98 | +20.62% | 36 | 1,262 | 19.46% |
| GLD241115C00230000 | 2024-05-17 1:55PM EDT | 230.00 | 9.15 | 9.20 | 9.35 | +1.50 | +19.61% | 19 | 2,671 | 19.25% |
| GLD241115C00235000 | 2024-05-17 10:58AM EDT | 235.00 | 7.35 | 7.40 | 7.60 | +1.25 | +20.49% | 7 | 826 | 19.35% |
| GLD241115C00240000 | 2024-05-17 3:26PM EDT | 240.00 | 6.06 | 6.00 | 6.15 | +0.91 | +17.67% | 92 | 1,364 | 19.49% |
| GLD241115C00245000 | 2024-05-17 3:25PM EDT | 245.00 | 4.95 | 4.85 | 5.05 | +0.70 | +16.47% | 92 | 447 | 19.83% |
| GLD241115C00250000 | 2024-05-17 3:30PM EDT | 250.00 | 4.10 | 4.00 | 4.15 | +0.63 | +18.16% | 5 | 8,847 | 20.17% |
| GLD241115C00255000 | 2024-05-17 3:06PM EDT | 255.00 | 3.30 | 3.30 | 3.40 | +0.46 | +16.20% | 4,163 | 1,753 | 20.48% |
| GLD241115C00260000 | 2024-05-17 3:56PM EDT | 260.00 | 2.76 | 2.73 | 2.80 | +0.40 | +16.95% | 1,040 | 364 | 20.83% |
| GLD241115C00265000 | 2024-05-17 4:05PM EDT | 265.00 | 2.28 | 2.25 | 2.35 | +0.59 | +34.91% | 15 | 374 | 21.29% |
| GLD241115C00270000 | 2024-05-17 4:04PM EDT | 270.00 | 1.91 | 1.88 | 1.98 | +0.44 | +29.93% | 16 | 658 | 21.74% |
| GLD241115C00275000 | 2024-05-14 11:58AM EDT | 275.00 | 1.09 | 1.59 | 1.68 | 0.00 | - | 10 | 537 | 22.19% |
| GLD241115C00280000 | 2024-05-15 1:39PM EDT | 280.00 | 1.18 | 1.35 | 1.43 | 0.00 | - | 120 | 576 | 22.63% |
| GLD241115C00285000 | 2024-05-02 9:30AM EDT | 285.00 | 0.64 | 1.14 | 1.22 | 0.00 | - | 5 | 154 | 23.06% |
| GLD241115C00290000 | 2024-05-08 9:30AM EDT | 290.00 | 0.55 | 0.97 | 1.05 | 0.00 | - | 2 | 154 | 23.50% |
| GLD241115C00295000 | 2024-05-17 3:04PM EDT | 295.00 | 0.87 | 0.84 | 0.90 | +0.22 | +33.85% | 14 | 3,308 | 23.89% |
| GLD241115C00300000 | 2024-05-17 2:50PM EDT | 300.00 | 0.77 | 0.73 | 0.78 | +0.27 | +54.00% | 3 | 440 | 24.32% |
| GLD241115C00315000 | 2024-04-19 1:10PM EDT | 315.00 | 0.80 | 0.49 | 0.53 | 0.00 | - | 1 | 1 | 25.61% |
| GLD241115C00320000 | 2024-05-09 2:37PM EDT | 320.00 | 0.30 | 0.43 | 0.47 | 0.00 | - | 3 | 159 | 26.04% |
| GLD241115C00330000 | 2024-04-30 10:16AM EDT | 330.00 | 0.23 | 0.34 | 0.39 | 0.00 | - | 5 | 238 | 27.03% |
Options de ventepour15 novembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD241115P00090000 | 2024-01-24 2:01PM EDT | 90.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | - | 3 | 46.88% |
| GLD241115P00095000 | 2024-02-26 2:16PM EDT | 95.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 4 | 4 | 41.41% |
| GLD241115P00100000 | 2024-04-08 9:32AM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 90 | 25.00% |
| GLD241115P00110000 | 2024-05-10 10:23AM EDT | 110.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 100 | 103 | 34.77% |
| GLD241115P00130000 | 2024-05-15 9:52AM EDT | 130.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 35 | 36 | 27.93% |
| GLD241115P00150000 | 2024-04-10 9:30AM EDT | 150.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 14 | 22 | 12.50% |
| GLD241115P00155000 | 2024-04-17 1:30PM EDT | 155.00 | 0.08 | 0.03 | 0.06 | 0.00 | - | 1 | 2,502 | 21.09% |
| GLD241115P00160000 | 2024-05-13 3:47PM EDT | 160.00 | 0.05 | 0.04 | 0.07 | 0.00 | - | 1 | 646 | 19.78% |
| GLD241115P00165000 | 2024-05-13 3:55PM EDT | 165.00 | 0.07 | 0.05 | 0.08 | 0.00 | - | 1 | 5,106 | 18.46% |
| GLD241115P00170000 | 2024-04-30 12:32PM EDT | 170.00 | 0.17 | 0.07 | 0.11 | 0.00 | - | 3 | 252 | 17.53% |
| GLD241115P00175000 | 2024-05-06 9:47AM EDT | 175.00 | 0.18 | 0.10 | 0.15 | 0.00 | - | 20 | 58 | 16.60% |
| GLD241115P00176000 | 2024-03-12 2:31PM EDT | 176.00 | 0.71 | 0.28 | 0.33 | 0.00 | - | - | 1 | 18.47% |
| GLD241115P00177000 | 2024-04-10 12:18PM EDT | 177.00 | 0.37 | 0.16 | 0.19 | 0.00 | - | 1 | 3 | 16.50% |
| GLD241115P00178000 | 2024-03-19 1:01PM EDT | 178.00 | 0.76 | 0.31 | 0.36 | 0.00 | - | 1 | 4 | 18.02% |
| GLD241115P00179000 | 2024-04-30 12:31PM EDT | 179.00 | 0.37 | 0.15 | 0.19 | 0.00 | - | 2 | 146 | 15.82% |
| GLD241115P00180000 | 2024-04-30 1:51PM EDT | 180.00 | 0.39 | 0.16 | 0.20 | 0.00 | - | 5 | 2,203 | 15.63% |
| GLD241115P00181000 | 2024-04-29 9:39AM EDT | 181.00 | 0.39 | 0.17 | 0.22 | 0.00 | - | 250 | 255 | 15.50% |
| GLD241115P00182000 | 2024-03-07 10:30AM EDT | 182.00 | 1.39 | 0.44 | 0.48 | 0.00 | - | 5 | 25 | 17.47% |
| GLD241115P00183000 | 2024-05-16 2:12PM EDT | 183.00 | 0.27 | 0.21 | 0.25 | 0.00 | - | 4 | 5 | 15.14% |
| GLD241115P00184000 | 2024-03-07 1:30PM EDT | 184.00 | 1.60 | 0.52 | 0.57 | 0.00 | - | 2 | 5 | 17.30% |
| GLD241115P00185000 | 2024-05-03 10:57AM EDT | 185.00 | 0.61 | 0.25 | 0.30 | 0.00 | - | 12 | 225 | 14.92% |
| GLD241115P00186000 | 2024-05-17 2:05PM EDT | 186.00 | 0.31 | 0.27 | 0.32 | -0.28 | -47.46% | 4 | 9 | 14.75% |
| GLD241115P00187000 | 2024-05-13 9:52AM EDT | 187.00 | 0.46 | 0.30 | 0.35 | 0.00 | - | 1 | 646 | 14.62% |
| GLD241115P00188000 | 2024-04-08 9:50AM EDT | 188.00 | 0.81 | 0.59 | 0.62 | 0.00 | - | 305 | 381 | 16.03% |
| GLD241115P00189000 | 2024-05-01 3:57PM EDT | 189.00 | 0.78 | 0.36 | 0.41 | 0.00 | - | 147 | 395 | 14.34% |
| GLD241115P00190000 | 2024-05-08 4:03PM EDT | 190.00 | 0.78 | 0.40 | 0.45 | 0.00 | - | 1,082 | 1,690 | 14.23% |
| GLD241115P00191000 | 2024-05-15 12:48PM EDT | 191.00 | 0.53 | 0.43 | 0.49 | 0.00 | - | 50 | 627 | 14.11% |
| GLD241115P00192000 | 2024-05-15 12:27PM EDT | 192.00 | 0.58 | 0.48 | 0.53 | 0.00 | - | 50 | 435 | 13.98% |
| GLD241115P00193000 | 2024-05-17 10:26AM EDT | 193.00 | 0.55 | 0.52 | 0.58 | -0.08 | -12.70% | 101 | 3,495 | 13.87% |
| GLD241115P00194000 | 2024-05-16 3:32PM EDT | 194.00 | 0.74 | 0.57 | 0.63 | 0.00 | - | 2,626 | 3,713 | 13.73% |
| GLD241115P00195000 | 2024-05-17 11:14AM EDT | 195.00 | 0.69 | 0.63 | 0.69 | -0.09 | -11.54% | 20 | 10,285 | 13.64% |
| GLD241115P00196000 | 2024-05-17 1:45PM EDT | 196.00 | 0.73 | 0.69 | 0.75 | -0.30 | -29.13% | 1 | 1,209 | 13.51% |
| GLD241115P00197000 | 2024-05-17 1:20PM EDT | 197.00 | 0.80 | 0.76 | 0.82 | -1.06 | -56.99% | 1,983 | 48 | 13.41% |
| GLD241115P00198000 | 2024-05-17 12:53PM EDT | 198.00 | 0.86 | 0.83 | 0.90 | -1.15 | -57.21% | 2,765 | 405 | 13.32% |
| GLD241115P00199000 | 2024-05-17 12:53PM EDT | 199.00 | 0.94 | 0.91 | 0.98 | -0.49 | -34.27% | 28 | 309 | 13.21% |
| GLD241115P00200000 | 2024-05-17 12:53PM EDT | 200.00 | 1.03 | 1.00 | 1.07 | -0.19 | -15.57% | 256 | 585 | 13.11% |
| GLD241115P00205000 | 2024-05-17 12:04PM EDT | 205.00 | 1.62 | 1.58 | 1.67 | -0.38 | -19.00% | 1 | 348 | 12.69% |
| GLD241115P00210000 | 2024-05-17 10:25AM EDT | 210.00 | 2.62 | 2.47 | 2.57 | -0.43 | -14.10% | 2 | 1,028 | 12.33% |
| GLD241115P00215000 | 2024-05-16 1:34PM EDT | 215.00 | 4.62 | 3.75 | 3.90 | 0.00 | - | 3 | 1,087 | 12.09% |
| GLD241115P00220000 | 2024-05-17 11:29AM EDT | 220.00 | 5.86 | 5.55 | 5.70 | -0.84 | -12.54% | 5 | 178 | 11.86% |
| GLD241115P00225000 | 2024-05-17 2:45PM EDT | 225.00 | 7.85 | 7.90 | 8.10 | -4.25 | -35.12% | 1,826 | 277 | 11.77% |
| GLD241115P00230000 | 2024-05-13 10:50AM EDT | 230.00 | 15.10 | 10.75 | 11.00 | 0.00 | - | 8 | 134 | 11.63% |
| GLD241115P00235000 | 2024-05-17 3:01PM EDT | 235.00 | 14.45 | 14.15 | 14.55 | -4.15 | -22.31% | 59 | 110 | 11.77% |
| GLD241115P00245000 | 2024-05-17 3:06PM EDT | 245.00 | 22.48 | 22.20 | 22.60 | -7.42 | -24.82% | 4 | 0 | 11.60% |
| GLD241115P00250000 | 2024-05-17 3:06PM EDT | 250.00 | 26.94 | 26.70 | 27.10 | -3.61 | -11.82% | 5 | 1 | 11.62% |
| GLD241115P00255000 | 2024-05-16 10:54AM EDT | 255.00 | 35.45 | 31.35 | 31.85 | 0.00 | - | 1 | 0 | 11.99% |
| GLD241115P00260000 | 2024-05-17 3:56PM EDT | 260.00 | 36.45 | 36.25 | 36.70 | -2.40 | -6.18% | 6 | 0 | 12.46% |
| GLD241115P00265000 | 2024-05-17 3:56PM EDT | 265.00 | 41.37 | 41.25 | 41.65 | -0.48 | -1.15% | 6 | 0 | 13.34% |
| GLD241115P00280000 | 2024-05-02 11:11AM EDT | 280.00 | 66.59 | 56.25 | 56.65 | 0.00 | - | - | 0 | 16.76% |
| GLD241115P00300000 | 2024-05-02 10:06AM EDT | 300.00 | 87.70 | 76.25 | 76.65 | 0.00 | - | - | 0 | 20.87% |
| GLD241115P00330000 | 2024-05-03 12:28PM EDT | 330.00 | 117.40 | 106.25 | 106.65 | 0.00 | - | 10 | 0 | 26.32% |
