La bourse est fermée
Dow Jones
38 884,26 +31,99 (+0,08 %) Nasdaq
16 332,56 -16,69 (-0,10 %) Nikkei 225
38 835,10 +599,03 (+1,57 %) EUR/USD
1,0757 -0,0016 (-0,15 %) HANG SENG
18 479,37 -98,93 (-0,53 %) Bitcoin EUR
58 615,99 -426,44 (-0,72 %)
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 :
Prix d’exercice:194.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240510C00194000 | 2024-04-29 12:12PM EDT | 2024-05-10 | 23.19 | 20.20 | 20.45 | 0.00 | - | 5 | 6 | 56.74% |
| GLD240517C00194000 | 2024-05-03 2:28PM EDT | 2024-05-17 | 19.13 | 20.45 | 20.60 | 0.00 | - | 45 | 1,279 | 37.94% |
| GLD240524C00194000 | 2024-05-02 10:46AM EDT | 2024-05-24 | 19.55 | 20.70 | 20.85 | 0.00 | - | 9 | 9 | 33.42% |
| GLD240531C00194000 | 2024-05-02 9:50AM EDT | 2024-05-31 | 18.52 | 20.85 | 21.00 | 0.00 | - | 1 | 5 | 30.01% |
| GLD240621C00194000 | 2024-04-30 11:57AM EDT | 2024-06-21 | 20.10 | 21.50 | 21.60 | 0.00 | - | 4 | 1,283 | 26.17% |
| GLD240628C00194000 | 2024-05-03 3:19PM EDT | 2024-06-28 | 20.47 | 21.70 | 21.85 | 0.00 | - | 1 | 159 | 25.77% |
| GLD240719C00194000 | 2024-04-19 3:56PM EDT | 2024-07-19 | 29.65 | 22.40 | 22.50 | 0.00 | - | 1 | 469 | 24.60% |
| GLD240816C00194000 | 2024-05-01 11:16AM EDT | 2024-08-16 | 22.86 | 23.25 | 23.40 | 0.00 | - | 4 | 139 | 23.92% |
| GLD240920C00194000 | 2024-04-11 9:34AM EDT | 2024-09-20 | 27.85 | 24.40 | 24.55 | 0.00 | - | 1 | 281 | 23.66% |
| GLD241018C00194000 | 2024-04-01 10:58AM EDT | 2024-10-18 | 19.95 | 25.05 | 25.15 | 0.00 | - | - | 844 | 22.93% |
| GLD241115C00194000 | 2024-05-07 12:43PM EDT | 2024-11-15 | 26.39 | 26.20 | 26.40 | -0.76 | -2.80% | 2 | 44 | 23.75% |
| GLD241220C00194000 | 2024-05-03 2:29PM EDT | 2024-12-20 | 26.15 | 27.30 | 27.50 | 0.00 | - | 2 | 1,404 | 23.85% |
| GLD241231C00194000 | 2024-03-07 3:28PM EDT | 2024-12-31 | 17.32 | 28.90 | 29.90 | 0.00 | - | 1 | 3 | 27.41% |
| GLD250117C00194000 | 2024-04-12 3:12PM EDT | 2025-01-17 | 31.72 | 28.15 | 28.35 | 0.00 | - | 13 | 117 | 23.93% |
| GLD250331C00194000 | 2024-04-29 3:14PM EDT | 2025-03-31 | 32.67 | 30.20 | 30.50 | 0.00 | - | 15 | 20 | 24.22% |
| GLD260116C00194000 | 2024-04-03 11:47AM EDT | 2026-01-16 | 36.65 | 36.05 | 37.70 | 0.00 | - | 2 | 8 | 24.96% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240510P00194000 | 2024-05-02 3:50PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 51 | 35.94% |
| GLD240517P00194000 | 2024-05-06 10:27AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 1,054 | 12.50% |
| GLD240524P00194000 | 2024-04-26 12:14PM EDT | 2024-05-24 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 12.50% |
| GLD240607P00194000 | 2024-05-03 9:41AM EDT | 2024-06-07 | 0.11 | 0.05 | 0.07 | 0.00 | - | 3 | 3 | 16.21% |
| GLD240621P00194000 | 2024-05-06 10:13AM EDT | 2024-06-21 | 0.10 | 0.10 | 0.12 | 0.00 | - | 2 | 2,039 | 14.75% |
| GLD240628P00194000 | 2024-04-23 11:04AM EDT | 2024-06-28 | 0.32 | 0.13 | 0.14 | 0.00 | - | 6 | 312 | 14.11% |
| GLD240719P00194000 | 2024-05-02 12:08PM EDT | 2024-07-19 | 0.36 | 0.23 | 0.25 | 0.00 | - | 44 | 452 | 13.31% |
| GLD240816P00194000 | 2024-05-01 3:55PM EDT | 2024-08-16 | 0.50 | 0.40 | 0.42 | 0.00 | - | 48 | 220 | 12.68% |
| GLD240920P00194000 | 2024-05-03 10:19AM EDT | 2024-09-20 | 0.90 | 0.63 | 0.66 | 0.00 | - | 3 | 190 | 12.22% |
| GLD241018P00194000 | 2024-04-29 11:00AM EDT | 2024-10-18 | 0.87 | 0.84 | 0.87 | 0.00 | - | 1 | 524 | 12.00% |
| GLD241115P00194000 | 2024-04-19 10:33AM EDT | 2024-11-15 | 1.07 | 1.08 | 1.12 | 0.00 | - | 2 | 1,104 | 11.95% |
| GLD241220P00194000 | 2024-04-17 10:35AM EDT | 2024-12-20 | 1.34 | 1.36 | 1.40 | 0.00 | - | 245 | 557 | 11.80% |
| GLD241231P00194000 | 2024-04-12 2:19PM EDT | 2024-12-31 | 2.04 | 1.41 | 1.46 | 0.00 | - | 1 | 3 | 11.68% |
| GLD250117P00194000 | 2024-04-19 9:45AM EDT | 2025-01-17 | 1.49 | 1.53 | 1.58 | 0.00 | - | 33 | 445 | 11.59% |
| GLD250331P00194000 | 2024-04-29 10:22AM EDT | 2025-03-31 | 2.05 | 2.02 | 2.08 | 0.00 | - | 5 | 140 | 11.26% |
| GLD260116P00194000 | 2024-03-04 11:53AM EDT | 2026-01-16 | 8.35 | 2.53 | 6.40 | 0.00 | - | 1 | 1 | 13.50% |
