La bourse est fermée
Dow Jones
38 932,25 +79,98 (+0,21 %) Nasdaq
16 389,58 +40,34 (+0,25 %) Nikkei 225
38 835,10 +599,03 (+1,57 %) EUR/USD
1,0776 +0,0002 (+0,02 %) HANG SENG
18 479,37 -98,93 (-0,53 %) Bitcoin EUR
59 190,06 +71,48 (+0,12 %)
SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:47AM EDT. Marché ouvert.
Prix d’exercice:150.00
Options d’achatpour8 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240517C00150000 | 2024-04-17 2:55PM EDT | 2024-05-17 | 70.35 | 64.45 | 64.55 | 0.00 | - | 2 | 226 | 101.95% |
| GLD240621C00150000 | 2024-05-06 3:00PM EDT | 2024-06-21 | 66.30 | 65.15 | 65.35 | 0.00 | - | 1 | 359 | 63.92% |
| GLD240628C00150000 | 2024-04-16 3:13PM EDT | 2024-06-28 | 73.00 | 65.30 | 65.45 | 0.00 | - | 1 | 71 | 61.08% |
| GLD240719C00150000 | 2024-05-06 9:36AM EDT | 2024-07-19 | 66.85 | 65.70 | 65.90 | 0.00 | - | 110 | 111 | 55.64% |
| GLD240816C00150000 | 2024-03-28 11:14AM EDT | 2024-08-16 | 57.75 | 68.65 | 68.90 | 0.00 | - | 5 | 6 | 64.08% |
| GLD240920C00150000 | 2024-01-22 10:30AM EDT | 2024-09-20 | 42.05 | 0.00 | 0.00 | 0.00 | - | 2 | 78 | 0.00% |
| GLD240930C00150000 | 2024-03-01 4:55PM EDT | 2024-09-30 | 47.45 | 59.15 | 59.50 | 0.00 | - | 2 | 48 | 0.00% |
| GLD241115C00150000 | 2024-05-03 10:52AM EDT | 2024-11-15 | 66.14 | 67.90 | 68.30 | 0.00 | - | 3 | 5 | 44.92% |
| GLD241220C00150000 | 2024-04-23 9:39AM EDT | 2024-12-20 | 69.00 | 68.50 | 69.00 | 0.00 | - | 4 | 18 | 43.54% |
| GLD241231C00150000 | 2024-04-23 2:31PM EDT | 2024-12-31 | 70.20 | 68.70 | 69.20 | 0.00 | - | 1 | 3 | 43.12% |
| GLD250117C00150000 | 2024-05-07 10:56AM EDT | 2025-01-17 | 69.59 | 69.05 | 69.55 | -0.81 | -1.15% | 1 | 211 | 42.65% |
| GLD250331C00150000 | 2024-04-03 3:11PM EDT | 2025-03-31 | 69.75 | 68.85 | 69.80 | 0.00 | - | 4 | 4 | 38.23% |
| GLD250620C00150000 | 2024-04-26 3:44PM EDT | 2025-06-20 | 74.13 | 70.65 | 73.25 | 0.00 | - | 1 | 46 | 41.17% |
| GLD260116C00150000 | 2024-05-06 3:48PM EDT | 2026-01-16 | 76.75 | 73.70 | 77.30 | 0.00 | - | 1 | 282 | 39.40% |
| GLD260618C00150000 | 2024-04-22 9:30AM EDT | 2026-06-18 | 80.13 | 75.65 | 80.00 | 0.00 | - | - | 1 | 38.64% |
Options de ventepour8 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240517P00150000 | 2024-04-04 3:21PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 5,317 | 65.63% |
| GLD240621P00150000 | 2024-04-26 9:30AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 2,608 | 34.38% |
| GLD240628P00150000 | 2024-03-20 2:22PM EDT | 2024-06-28 | 0.04 | 0.00 | 0.02 | 0.00 | - | 2 | 13 | 33.99% |
| GLD240719P00150000 | 2024-05-03 10:41AM EDT | 2024-07-19 | 0.01 | 0.01 | 0.02 | 0.00 | - | 5 | 5 | 28.71% |
| GLD240816P00150000 | 2024-04-11 3:56PM EDT | 2024-08-16 | 0.03 | 0.02 | 0.03 | 0.00 | - | 3 | 7 | 25.39% |
| GLD240920P00150000 | 2024-04-25 9:42AM EDT | 2024-09-20 | 0.03 | 0.03 | 0.04 | 0.00 | - | 50 | 3,673 | 22.66% |
| GLD241018P00150000 | 2024-04-05 11:17AM EDT | 2024-10-18 | 0.06 | 0.04 | 0.05 | 0.00 | - | 1 | 1 | 21.19% |
| GLD241115P00150000 | 2024-04-10 9:30AM EDT | 2024-11-15 | 0.07 | 0.04 | 0.06 | 0.00 | - | 14 | 22 | 19.97% |
| GLD241220P00150000 | 2024-05-03 10:41AM EDT | 2024-12-20 | 0.08 | 0.05 | 0.07 | 0.00 | - | 5 | 648 | 18.75% |
| GLD250117P00150000 | 2024-04-29 10:45AM EDT | 2025-01-17 | 0.10 | 0.06 | 0.09 | 0.00 | - | 30 | 21,080 | 18.21% |
| GLD250331P00150000 | 2024-04-09 2:39PM EDT | 2025-03-31 | 0.17 | 0.11 | 0.15 | 0.00 | - | - | 6 | 17.21% |
| GLD250620P00150000 | 2024-04-04 1:46PM EDT | 2025-06-20 | 0.28 | 0.18 | 0.24 | 0.00 | - | 41 | 313 | 16.50% |
| GLD260116P00150000 | 2024-05-03 9:38AM EDT | 2026-01-16 | 0.44 | 0.01 | 0.85 | 0.00 | - | 1 | 59 | 16.81% |
