La bourse est fermée
Dow Jones
38 905,94 +53,67 (+0,14 %) Nasdaq
16 380,86 +31,61 (+0,19 %) Nikkei 225
38 835,10 +599,03 (+1,57 %) EUR/USD
1,0772 -0,0001 (-0,01 %) HANG SENG
18 479,37 -98,93 (-0,53 %) Bitcoin EUR
59 068,48 +337,11 (+0,57 %)
SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:01PM EDT. Marché ouvert.
Prix d’exercice:175.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240510C00175000 | 2024-05-03 10:02AM EDT | 2024-05-10 | 37.60 | 39.25 | 39.45 | 0.00 | - | 20 | 22 | 100.20% |
| GLD240517C00175000 | 2024-05-07 12:12PM EDT | 2024-05-17 | 39.40 | 39.35 | 39.55 | -1.20 | -2.96% | 1 | 326 | 64.60% |
| GLD240621C00175000 | 2024-05-06 2:28PM EDT | 2024-06-21 | 41.44 | 40.20 | 40.35 | 0.00 | - | 6 | 360 | 42.36% |
| GLD240628C00175000 | 2024-04-22 10:23AM EDT | 2024-06-28 | 43.10 | 40.45 | 40.60 | 0.00 | - | 1 | 59 | 41.47% |
| GLD240719C00175000 | 2024-04-16 4:13PM EDT | 2024-07-19 | 48.41 | 40.90 | 41.10 | 0.00 | - | 2 | 38 | 38.15% |
| GLD240816C00175000 | 2024-04-12 2:05PM EDT | 2024-08-16 | 46.15 | 41.65 | 41.85 | 0.00 | - | 1 | 35 | 35.93% |
| GLD240920C00175000 | 2024-04-26 9:31AM EDT | 2024-09-20 | 45.37 | 42.45 | 42.70 | 0.00 | - | 103 | 220 | 34.02% |
| GLD240930C00175000 | 2024-03-08 3:12PM EDT | 2024-09-30 | 31.08 | 44.10 | 44.55 | 0.00 | - | 1 | 2 | 38.50% |
| GLD241018C00175000 | 2024-03-12 10:04AM EDT | 2024-10-18 | 30.50 | 46.00 | 46.10 | 0.00 | - | 1 | 5 | 40.43% |
| GLD241115C00175000 | 2024-02-21 4:24PM EDT | 2024-11-15 | 20.35 | 31.15 | 31.70 | 0.00 | - | 70 | 35 | 0.00% |
| GLD241220C00175000 | 2024-04-30 3:44PM EDT | 2024-12-20 | 43.12 | 44.65 | 44.85 | 0.00 | - | 1 | 384 | 31.60% |
| GLD250117C00175000 | 2024-05-06 1:01PM EDT | 2025-01-17 | 46.40 | 45.35 | 45.45 | 0.00 | - | 2 | 337 | 31.10% |
| GLD250331C00175000 | 2024-04-19 10:23AM EDT | 2025-03-31 | 54.60 | 46.85 | 47.20 | 0.00 | - | 1 | 2 | 30.58% |
| GLD250620C00175000 | 2024-05-07 10:07AM EDT | 2025-06-20 | 49.25 | 48.50 | 49.60 | +1.05 | +2.18% | 2 | 31 | 31.06% |
| GLD260116C00175000 | 2024-04-30 9:30AM EDT | 2026-01-16 | 52.90 | 52.55 | 54.55 | 0.00 | - | 1 | 24 | 31.08% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240517P00175000 | 2024-04-26 9:54AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,205 | 41.41% |
| GLD240524P00175000 | 2024-04-30 3:18PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 32.03% |
| GLD240531P00175000 | 2024-04-24 3:58PM EDT | 2024-05-31 | 0.02 | 0.01 | 0.02 | 0.00 | - | - | 1 | 29.30% |
| GLD240607P00175000 | 2024-05-03 10:26AM EDT | 2024-06-07 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 1 | 25.98% |
| GLD240621P00175000 | 2024-05-01 3:58PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.00 | 0.00 | - | 45 | 976 | 12.50% |
| GLD240628P00175000 | 2024-05-01 9:52AM EDT | 2024-06-28 | 0.05 | 0.03 | 0.04 | 0.00 | - | 1 | 122 | 21.78% |
| GLD240719P00175000 | 2024-05-06 2:56PM EDT | 2024-07-19 | 0.04 | 0.04 | 0.05 | 0.00 | - | 1 | 1,652 | 18.95% |
| GLD240816P00175000 | 2024-04-29 2:43PM EDT | 2024-08-16 | 0.06 | 0.06 | 0.07 | 0.00 | - | 1 | 4,990 | 16.85% |
| GLD240920P00175000 | 2024-04-05 3:00PM EDT | 2024-09-20 | 0.16 | 0.11 | 0.13 | 0.00 | - | 1 | 206 | 15.87% |
| GLD240930P00175000 | 2024-02-21 4:54PM EDT | 2024-09-30 | 1.26 | 0.33 | 0.38 | 0.00 | - | 2 | 4 | 18.36% |
| GLD241018P00175000 | 2024-04-10 11:29AM EDT | 2024-10-18 | 0.24 | 0.13 | 0.15 | 0.00 | - | 5 | 5 | 14.80% |
| GLD241115P00175000 | 2024-05-06 9:47AM EDT | 2024-11-15 | 0.18 | 0.18 | 0.21 | 0.00 | - | 20 | 58 | 14.43% |
| GLD241220P00175000 | 2024-04-22 3:47PM EDT | 2024-12-20 | 0.40 | 0.26 | 0.30 | 0.00 | - | 25 | 4,025 | 14.11% |
| GLD241231P00175000 | 2024-04-03 11:00AM EDT | 2024-12-31 | 0.43 | 0.35 | 0.40 | 0.00 | - | 1 | 5 | 14.54% |
| GLD250117P00175000 | 2024-04-25 10:35AM EDT | 2025-01-17 | 0.40 | 0.34 | 0.37 | 0.00 | - | 2 | 1,982 | 13.84% |
| GLD250331P00175000 | 2024-04-15 1:18PM EDT | 2025-03-31 | 0.83 | 0.54 | 0.58 | 0.00 | - | - | 5 | 13.36% |
| GLD250620P00175000 | 2024-05-07 9:30AM EDT | 2025-06-20 | 0.81 | 0.81 | 0.86 | +0.03 | +3.85% | 10 | 1,423 | 13.06% |
| GLD260116P00175000 | 2024-04-10 1:27PM EDT | 2026-01-16 | 1.80 | 1.36 | 1.91 | 0.00 | - | 5 | 112 | 13.09% |
| GLD260618P00175000 | 2024-04-09 3:47PM EDT | 2026-06-18 | 2.00 | 1.67 | 2.90 | 0.00 | - | - | 1 | 13.36% |
