La bourse est fermée
CAC 40
8 088,24 +71,59 (+0,89 %) Euro Stoxx 50
5 006,85 +67,84 (+1,37 %) Dow Jones
38 310,67 +224,87 (+0,59 %) EUR/USD
1,0699 -0,0034 (-0,32 %) Gold future
2 349,30 +6,80 (+0,29 %) Bitcoin EUR
59 608,82 -696,24 (-1,15 %)
SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:25PM EDT. Marché ouvert.
Options d’achatpour26 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240426C00110000 | 2024-04-26 12:35PM EDT | 110.00 | 106.00 | 106.10 | 106.25 | -5.50 | -4.93% | 3 | 1 | 375.00% |
| GLD240426C00115000 | 2024-04-16 3:50PM EDT | 115.00 | 106.40 | 101.10 | 101.20 | 0.00 | - | - | 16 | 0.00% |
| GLD240426C00120000 | 2024-04-19 12:45PM EDT | 120.00 | 102.00 | 96.10 | 96.20 | 0.00 | - | 1 | 1 | 0.00% |
| GLD240426C00125000 | 2024-04-16 2:36PM EDT | 125.00 | 96.65 | 91.10 | 91.20 | 0.00 | - | - | 2 | 0.00% |
| GLD240426C00130000 | 2024-04-17 1:06PM EDT | 130.00 | 89.50 | 86.10 | 86.25 | 0.00 | - | - | 3 | 287.50% |
| GLD240426C00140000 | 2024-04-16 3:50PM EDT | 140.00 | 81.45 | 76.05 | 76.20 | 0.00 | - | - | 2 | 0.00% |
| GLD240426C00145000 | 2024-04-17 11:29AM EDT | 145.00 | 76.00 | 71.10 | 71.25 | 0.00 | - | - | 1 | 237.50% |
| GLD240426C00150000 | 2024-04-19 12:03PM EDT | 150.00 | 71.65 | 66.05 | 66.20 | 0.00 | - | 1 | 2 | 0.00% |
| GLD240426C00160000 | 2024-04-17 12:47PM EDT | 160.00 | 59.15 | 56.10 | 56.20 | 0.00 | - | - | 1 | 0.00% |
| GLD240426C00165000 | 2024-04-17 2:55PM EDT | 165.00 | 54.95 | 51.05 | 51.20 | 0.00 | - | - | 1 | 0.00% |
| GLD240426C00170000 | 2024-04-26 12:37PM EDT | 170.00 | 45.96 | 46.10 | 46.20 | -5.36 | -10.44% | 5 | 7 | 0.00% |
| GLD240426C00175000 | 2024-04-25 10:35AM EDT | 175.00 | 41.55 | 41.10 | 41.20 | 0.00 | - | 1 | 6 | 0.00% |
| GLD240426C00176000 | 2024-04-25 11:52AM EDT | 176.00 | 39.75 | 40.05 | 40.20 | 0.00 | - | 1 | 5 | 0.00% |
| GLD240426C00177000 | 2024-04-17 9:37AM EDT | 177.00 | 44.66 | 39.05 | 39.20 | 0.00 | - | - | 7 | 0.00% |
| GLD240426C00178000 | 2024-04-22 3:59PM EDT | 178.00 | 37.73 | 38.05 | 38.20 | 0.00 | - | 5 | 12 | 0.00% |
| GLD240426C00179000 | 2024-04-22 10:43AM EDT | 179.00 | 37.85 | 37.10 | 37.25 | 0.00 | - | 1 | 27 | 118.75% |
| GLD240426C00180000 | 2024-04-18 4:12PM EDT | 180.00 | 40.43 | 36.05 | 36.20 | 0.00 | - | 70 | 86 | 0.00% |
| GLD240426C00181000 | 2024-04-24 3:45PM EDT | 181.00 | 33.75 | 35.10 | 35.25 | 0.00 | - | 1 | 2 | 112.50% |
| GLD240426C00182000 | 2024-04-22 2:16PM EDT | 182.00 | 33.58 | 34.10 | 34.25 | 0.00 | - | 20 | 1 | 106.25% |
| GLD240426C00182500 | 2024-04-25 10:35AM EDT | 182.50 | 34.05 | 33.60 | 33.75 | 0.00 | - | 1 | 2 | 106.25% |
| GLD240426C00183000 | 2024-04-26 10:27AM EDT | 183.00 | 33.47 | 33.10 | 33.25 | -5.13 | -13.29% | 1 | 8 | 103.13% |
| GLD240426C00184000 | 2024-04-17 11:48AM EDT | 184.00 | 37.15 | 32.10 | 32.25 | 0.00 | - | 1 | 20 | 100.00% |
| GLD240426C00185000 | 2024-04-16 2:31PM EDT | 185.00 | 36.35 | 31.05 | 31.15 | 0.00 | - | 12 | 26 | 0.00% |
| GLD240426C00186000 | 2024-04-24 11:12AM EDT | 186.00 | 29.95 | 30.10 | 30.25 | 0.00 | - | 1 | 16 | 93.75% |
| GLD240426C00187000 | 2024-04-22 1:13PM EDT | 187.00 | 29.14 | 29.05 | 29.20 | 0.00 | - | 1 | 25 | 0.00% |
| GLD240426C00187500 | 2024-04-17 11:51AM EDT | 187.50 | 33.75 | 28.60 | 28.75 | 0.00 | - | 1 | 13 | 87.50% |
| GLD240426C00188000 | 2024-04-26 11:44AM EDT | 188.00 | 28.22 | 28.10 | 28.25 | +0.66 | +2.39% | 4 | 40 | 87.50% |
| GLD240426C00189000 | 2024-04-26 11:45AM EDT | 189.00 | 27.25 | 27.10 | 27.25 | +0.57 | +2.14% | 9 | 34 | 84.38% |
| GLD240426C00190000 | 2024-04-25 1:21PM EDT | 190.00 | 25.75 | 26.05 | 26.20 | 0.00 | - | 4 | 36 | 0.00% |
| GLD240426C00190500 | 2024-04-17 12:41PM EDT | 190.50 | 29.25 | 25.60 | 25.75 | 0.00 | - | 1 | 23 | 81.25% |
| GLD240426C00191000 | 2024-04-26 11:46AM EDT | 191.00 | 25.27 | 25.10 | 25.25 | +0.97 | +3.99% | 18 | 32 | 78.13% |
| GLD240426C00191500 | 2024-04-19 12:22PM EDT | 191.50 | 30.00 | 24.60 | 24.75 | 0.00 | - | 1 | 4 | 75.00% |
| GLD240426C00192000 | 2024-04-25 9:33AM EDT | 192.00 | 22.53 | 24.00 | 24.15 | 0.00 | - | 10 | 7 | 0.00% |
| GLD240426C00192500 | 2024-04-19 12:18PM EDT | 192.50 | 28.95 | 23.50 | 23.65 | 0.00 | - | 1 | 13 | 0.00% |
| GLD240426C00193000 | 2024-04-22 10:58AM EDT | 193.00 | 24.05 | 23.05 | 23.20 | 0.00 | - | 19 | 49 | 0.00% |
| GLD240426C00193500 | 2024-04-17 1:56PM EDT | 193.50 | 26.35 | 22.55 | 22.70 | 0.00 | - | 1 | 23 | 0.00% |
| GLD240426C00194000 | 2024-04-16 1:04PM EDT | 194.00 | 27.90 | 22.00 | 22.15 | 0.00 | - | 2 | 48 | 0.00% |
| GLD240426C00194500 | 2024-04-16 1:52PM EDT | 194.50 | 26.15 | 21.60 | 21.75 | 0.00 | - | 2 | 59 | 68.75% |
| GLD240426C00195000 | 2024-04-26 12:45PM EDT | 195.00 | 21.20 | 21.05 | 21.20 | +0.20 | +0.95% | 1 | 123 | 0.00% |
| GLD240426C00195500 | 2024-04-16 12:59PM EDT | 195.50 | 21.35 | 20.60 | 20.75 | -5.40 | -20.19% | 1 | 36 | 65.63% |
| GLD240426C00196000 | 2024-04-25 11:51AM EDT | 196.00 | 19.73 | 20.10 | 20.25 | 0.00 | - | 4 | 14 | 62.50% |
| GLD240426C00196500 | 2024-04-22 2:05PM EDT | 196.50 | 19.17 | 19.60 | 19.75 | 0.00 | - | 2 | 6 | 62.50% |
| GLD240426C00197000 | 2024-04-24 3:30PM EDT | 197.00 | 17.97 | 19.10 | 19.25 | 0.00 | - | 4 | 17 | 59.38% |
| GLD240426C00197500 | 2024-04-19 12:21PM EDT | 197.50 | 24.05 | 18.55 | 18.70 | 0.00 | - | 1 | 70 | 0.00% |
| GLD240426C00198000 | 2024-04-24 3:29PM EDT | 198.00 | 18.58 | 18.05 | 18.20 | +1.54 | +9.04% | 4 | 115 | 0.00% |
| GLD240426C00198500 | 2024-04-25 9:50AM EDT | 198.50 | 16.20 | 17.55 | 17.75 | 0.00 | - | 10 | 107 | 56.25% |
| GLD240426C00199000 | 2024-04-25 3:05PM EDT | 199.00 | 17.00 | 17.10 | 17.25 | 0.00 | - | 11 | 219 | 53.13% |
| GLD240426C00199500 | 2024-04-19 12:05PM EDT | 199.50 | 22.17 | 16.60 | 16.75 | 0.00 | - | 1 | 138 | 53.13% |
| GLD240426C00200000 | 2024-04-26 11:35AM EDT | 200.00 | 15.87 | 16.10 | 16.25 | -0.13 | -0.81% | 8 | 259 | 50.00% |
| GLD240426C00202500 | 2024-04-26 12:12PM EDT | 202.50 | 13.91 | 13.55 | 13.70 | +1.31 | +10.40% | 7 | 916 | 0.00% |
| GLD240426C00205000 | 2024-04-26 12:51PM EDT | 205.00 | 11.00 | 11.05 | 11.20 | -0.15 | -1.35% | 19 | 1,799 | 0.00% |
| GLD240426C00207500 | 2024-04-26 1:07PM EDT | 207.50 | 8.54 | 8.55 | 8.70 | 0.00 | - | 14 | 933 | 0.00% |
| GLD240426C00210000 | 2024-04-26 1:07PM EDT | 210.00 | 6.01 | 6.05 | 6.20 | +0.01 | +0.17% | 72 | 622 | 0.00% |
| GLD240426C00212500 | 2024-04-26 12:48PM EDT | 212.50 | 3.54 | 3.60 | 3.75 | -0.01 | -0.28% | 288 | 1,920 | 13.28% |
| GLD240426C00215000 | 2024-04-26 1:02PM EDT | 215.00 | 0.98 | 1.16 | 1.20 | -0.55 | -35.95% | 3,060 | 3,270 | 0.00% |
| GLD240426C00217500 | 2024-04-26 1:10PM EDT | 217.50 | 0.02 | 0.01 | 0.02 | -0.40 | -95.24% | 2,701 | 2,935 | 7.03% |
| GLD240426C00220000 | 2024-04-26 1:09PM EDT | 220.00 | 0.01 | 0.00 | 0.01 | -0.08 | -88.89% | 1,417 | 6,784 | 15.24% |
| GLD240426C00222500 | 2024-04-26 12:36PM EDT | 222.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 131 | 3,238 | 23.44% |
| GLD240426C00225000 | 2024-04-26 12:57PM EDT | 225.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 31 | 3,523 | 31.25% |
| GLD240426C00227500 | 2024-04-26 11:30AM EDT | 227.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 37 | 4,056 | 39.06% |
| GLD240426C00230000 | 2024-04-26 12:15PM EDT | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 147 | 5,388 | 46.88% |
| GLD240426C00232500 | 2024-04-25 11:06AM EDT | 232.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 2,026 | 50.00% |
| GLD240426C00235000 | 2024-04-26 9:32AM EDT | 235.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,610 | 56.25% |
| GLD240426C00237500 | 2024-04-25 10:52AM EDT | 237.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,001 | 62.50% |
| GLD240426C00240000 | 2024-04-22 11:19AM EDT | 240.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 1,429 | 68.75% |
| GLD240426C00242500 | 2024-04-22 11:07AM EDT | 242.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 680 | 75.00% |
| GLD240426C00245000 | 2024-04-19 2:50PM EDT | 245.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 96 | 857 | 81.25% |
| GLD240426C00247500 | 2024-04-19 10:51AM EDT | 247.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1,891 | 1,975 | 87.50% |
| GLD240426C00250000 | 2024-04-19 2:52PM EDT | 250.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 14 | 1,546 | 93.75% |
| GLD240426C00252500 | 2024-04-25 2:59PM EDT | 252.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 192 | 98.44% |
| GLD240426C00255000 | 2024-04-22 9:30AM EDT | 255.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 185 | 106.25% |
| GLD240426C00260000 | 2024-04-18 9:51AM EDT | 260.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 707 | 115.63% |
Options de ventepour26 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240426P00150000 | 2024-03-08 11:44AM EDT | 150.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 2 | 225.00% |
| GLD240426P00155000 | 2024-03-13 10:19AM EDT | 155.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 3 | 206.25% |
| GLD240426P00165000 | 2024-04-03 2:47PM EDT | 165.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 150 | 189 | 168.75% |
| GLD240426P00170000 | 2024-04-03 2:49PM EDT | 170.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 3 | 150.00% |
| GLD240426P00175000 | 2024-04-08 2:01PM EDT | 175.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 325 | 327 | 134.38% |
| GLD240426P00178000 | 2024-04-09 10:23AM EDT | 178.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 100 | 125.00% |
| GLD240426P00179000 | 2024-04-10 3:36PM EDT | 179.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 55 | 118.75% |
| GLD240426P00180000 | 2024-04-12 12:48PM EDT | 180.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 427 | 118.75% |
| GLD240426P00181000 | 2024-04-15 2:21PM EDT | 181.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 347 | 393 | 112.50% |
| GLD240426P00182000 | 2024-04-15 9:37AM EDT | 182.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 6 | 310 | 112.50% |
| GLD240426P00182500 | 2024-04-12 12:12PM EDT | 182.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 66 | 158 | 109.38% |
| GLD240426P00183000 | 2024-04-10 3:13PM EDT | 183.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 113 | 106.25% |
| GLD240426P00184000 | 2024-04-10 12:08PM EDT | 184.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 72 | 106.25% |
| GLD240426P00185000 | 2024-04-24 12:59PM EDT | 185.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 50 | 100.00% |
| GLD240426P00186000 | 2024-04-10 3:13PM EDT | 186.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 27 | 96.88% |
| GLD240426P00187000 | 2024-04-24 11:06AM EDT | 187.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 26 | 93.75% |
| GLD240426P00187500 | 2024-04-23 1:59PM EDT | 187.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 8 | 93.75% |
| GLD240426P00188000 | 2024-04-18 9:32AM EDT | 188.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 75 | 155 | 90.63% |
| GLD240426P00189000 | 2024-04-18 9:32AM EDT | 189.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 99 | 105 | 87.50% |
| GLD240426P00190000 | 2024-04-22 1:55PM EDT | 190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 6,519 | 84.38% |
| GLD240426P00190500 | 2024-04-24 12:59PM EDT | 190.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 16 | 84.38% |
| GLD240426P00191000 | 2024-04-22 10:17AM EDT | 191.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 39 | 81.25% |
| GLD240426P00191500 | 2024-04-10 10:37AM EDT | 191.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 24 | 81.25% |
| GLD240426P00192000 | 2024-04-24 11:06AM EDT | 192.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 116 | 78.13% |
| GLD240426P00192500 | 2024-04-24 3:29PM EDT | 192.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 121 | 78.13% |
| GLD240426P00193000 | 2024-04-24 9:43AM EDT | 193.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 520 | 1,086 | 75.00% |
| GLD240426P00193500 | 2024-04-11 12:51PM EDT | 193.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 148 | 75.00% |
| GLD240426P00194000 | 2024-04-19 1:53PM EDT | 194.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 229 | 71.88% |
| GLD240426P00194500 | 2024-04-22 9:57AM EDT | 194.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 97 | 342 | 71.88% |
| GLD240426P00195000 | 2024-04-24 9:42AM EDT | 195.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 282 | 68.75% |
| GLD240426P00195500 | 2024-04-16 10:37AM EDT | 195.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 227 | 68.75% |
| GLD240426P00196000 | 2024-04-23 3:57PM EDT | 196.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 316 | 65.63% |
| GLD240426P00196500 | 2024-04-15 4:07PM EDT | 196.50 | 0.04 | 0.00 | 0.01 | 0.00 | - | 2 | 82 | 65.63% |
| GLD240426P00197000 | 2024-04-23 3:09PM EDT | 197.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 354 | 62.50% |
| GLD240426P00197500 | 2024-04-24 10:52AM EDT | 197.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 872 | 62.50% |
| GLD240426P00198000 | 2024-04-24 3:29PM EDT | 198.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 509 | 59.38% |
| GLD240426P00198500 | 2024-04-23 9:30AM EDT | 198.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 2,234 | 59.38% |
| GLD240426P00199000 | 2024-04-22 12:37PM EDT | 199.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 346 | 895 | 56.25% |
| GLD240426P00199500 | 2024-04-26 12:29PM EDT | 199.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 323 | 56.25% |
| GLD240426P00200000 | 2024-04-26 11:13AM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 23 | 3,565 | 53.13% |
| GLD240426P00202500 | 2024-04-26 10:01AM EDT | 202.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,336 | 50.00% |
| GLD240426P00205000 | 2024-04-26 9:57AM EDT | 205.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 2,738 | 41.41% |
| GLD240426P00207500 | 2024-04-26 10:47AM EDT | 207.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 34 | 9,724 | 32.81% |
| GLD240426P00210000 | 2024-04-26 1:08PM EDT | 210.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 136 | 19,018 | 24.22% |
| GLD240426P00212500 | 2024-04-26 1:08PM EDT | 212.50 | 0.02 | 0.00 | 0.01 | -0.09 | -90.00% | 1,324 | 3,394 | 15.63% |
| GLD240426P00215000 | 2024-04-26 1:08PM EDT | 215.00 | 0.02 | 0.03 | 0.04 | -0.54 | -96.43% | 8,840 | 8,716 | 8.30% |
| GLD240426P00217500 | 2024-04-26 1:07PM EDT | 217.50 | 1.42 | 1.32 | 1.38 | -0.51 | -26.42% | 752 | 2,340 | 11.82% |
| GLD240426P00220000 | 2024-04-26 12:46PM EDT | 220.00 | 3.97 | 3.80 | 3.90 | +0.09 | +2.32% | 307 | 2,670 | 26.07% |
| GLD240426P00222500 | 2024-04-26 11:00AM EDT | 222.50 | 6.50 | 6.35 | 6.50 | -0.10 | -1.52% | 236 | 260 | 43.26% |
| GLD240426P00225000 | 2024-04-26 10:38AM EDT | 225.00 | 9.15 | 8.70 | 8.90 | -0.80 | -8.04% | 1 | 0 | 48.83% |
| GLD240426P00227500 | 2024-04-24 2:48PM EDT | 227.50 | 12.65 | 11.35 | 11.50 | 0.00 | - | 26 | 2 | 61.23% |
| GLD240426P00230000 | 2024-04-25 9:39AM EDT | 230.00 | 15.18 | 13.75 | 13.90 | 0.00 | - | 1 | 0 | 60.94% |
| GLD240426P00232500 | 2024-04-19 11:12AM EDT | 232.50 | 10.95 | 16.25 | 16.40 | 0.00 | - | 1 | 0 | 69.53% |
| GLD240426P00235000 | 2024-04-19 3:47PM EDT | 235.00 | 13.85 | 18.75 | 18.95 | 0.00 | - | 2 | 0 | 82.03% |
| GLD240426P00237500 | 2024-04-17 1:36PM EDT | 237.50 | 17.65 | 21.25 | 21.40 | 0.00 | - | 93 | 0 | 86.33% |
| GLD240426P00240000 | 2024-04-26 10:46AM EDT | 240.00 | 24.00 | 23.85 | 23.95 | +3.85 | +19.11% | 2 | 0 | 105.86% |
| GLD240426P00242500 | 2024-04-17 12:47PM EDT | 242.50 | 23.70 | 26.20 | 26.40 | 0.00 | - | - | 0 | 96.88% |
| GLD240426P00245000 | 2024-04-19 11:26AM EDT | 245.00 | 23.55 | 28.75 | 28.95 | 0.00 | - | 1 | 0 | 115.23% |
| GLD240426P00247500 | 2024-04-18 2:00PM EDT | 247.50 | 26.80 | 31.25 | 31.40 | 0.00 | - | - | 0 | 117.97% |
| GLD240426P00250000 | 2024-04-24 2:32PM EDT | 250.00 | 35.23 | 33.80 | 33.85 | 0.00 | - | 17 | 5 | 125.39% |
| GLD240426P00252500 | 2024-04-18 3:52PM EDT | 252.50 | 32.16 | 36.30 | 36.45 | 0.00 | - | - | 0 | 142.97% |
| GLD240426P00255000 | 2024-04-26 10:55AM EDT | 255.00 | 39.25 | 38.75 | 38.90 | +4.25 | +12.14% | 2 | 0 | 139.84% |
| GLD240426P00260000 | 2024-04-17 3:38PM EDT | 260.00 | 43.60 | 43.80 | 43.95 | +3.20 | +7.92% | 1 | 0 | 165.23% |
