Marchés français ouverture 3 h 53 min
Dow Jones
38 884,26 +31,99 (+0,08 %) Nasdaq
16 332,56 -16,69 (-0,10 %) Nikkei 225
38 303,39 -531,71 (-1,37 %) EUR/USD
1,0743 -0,0015 (-0,14 %) HANG SENG
18 566,83 +87,46 (+0,47 %) Bitcoin EUR
58 473,54 -828,83 (-1,40 %)
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:199.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240510C00199000 | 2024-04-11 12:00PM EDT | 2024-05-10 | 19.00 | 15.25 | 15.45 | 0.00 | - | 6 | 8 | 51.66% |
| GLD240517C00199000 | 2024-05-06 9:31AM EDT | 2024-05-17 | 15.87 | 15.50 | 15.60 | -0.62 | -3.76% | 10 | 562 | 31.62% |
| GLD240524C00199000 | 2024-04-12 11:07AM EDT | 2024-05-24 | 26.83 | 15.75 | 15.85 | 0.00 | - | 8 | 11 | 27.59% |
| GLD240531C00199000 | 2024-05-01 2:19PM EDT | 2024-05-31 | 15.45 | 15.90 | 16.05 | 0.00 | - | 2 | 5 | 25.15% |
| GLD240621C00199000 | 2024-04-30 2:40PM EDT | 2024-06-21 | 15.35 | 16.65 | 16.80 | 0.00 | - | 3 | 1,388 | 22.74% |
| GLD240628C00199000 | 2024-04-29 1:50PM EDT | 2024-06-28 | 19.65 | 16.95 | 17.05 | 0.00 | - | 3 | 1,618 | 22.36% |
| GLD240719C00199000 | 2024-05-03 3:34PM EDT | 2024-07-19 | 16.55 | 17.70 | 17.80 | 0.00 | - | 1 | 580 | 21.70% |
| GLD240816C00199000 | 2024-05-03 9:35AM EDT | 2024-08-16 | 15.97 | 18.70 | 18.85 | 0.00 | - | 2 | 109 | 21.55% |
| GLD240920C00199000 | 2024-05-01 3:28PM EDT | 2024-09-20 | 20.93 | 20.00 | 20.10 | 0.00 | - | 1 | 633 | 21.56% |
| GLD241018C00199000 | 2024-04-12 11:13AM EDT | 2024-10-18 | 31.00 | 20.95 | 21.10 | 0.00 | - | 4 | 11 | 21.72% |
| GLD241115C00199000 | 2024-03-28 9:34AM EDT | 2024-11-15 | 14.85 | 24.55 | 24.85 | 0.00 | - | 1 | 129 | 27.00% |
| GLD241220C00199000 | 2024-04-30 10:01AM EDT | 2024-12-20 | 23.30 | 23.10 | 23.30 | 0.00 | - | 3 | 161 | 22.24% |
| GLD241231C00199000 | 2024-04-30 1:38PM EDT | 2024-12-31 | 22.55 | 23.45 | 23.65 | 0.00 | - | 1 | 9 | 22.29% |
| GLD250117C00199000 | 2024-04-24 2:30PM EDT | 2025-01-17 | 25.25 | 24.00 | 24.25 | 0.00 | - | 2 | 269 | 22.49% |
| GLD260116C00199000 | 2024-04-09 2:16PM EDT | 2026-01-16 | 37.30 | 32.65 | 36.45 | 0.00 | - | 28 | 47 | 26.39% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240508P00199000 | 2024-05-03 12:56PM EDT | 2024-05-08 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2,000 | 2,034 | 51.56% |
| GLD240510P00199000 | 2024-05-07 2:26PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 95 | 32.03% |
| GLD240515P00199000 | 2024-04-30 11:33AM EDT | 2024-05-15 | 0.09 | 0.01 | 0.03 | 0.00 | - | - | 1 | 22.27% |
| GLD240517P00199000 | 2024-05-02 9:35AM EDT | 2024-05-17 | 0.02 | 0.02 | 0.03 | -0.08 | -80.00% | 10 | 1,673 | 19.92% |
| GLD240524P00199000 | 2024-05-03 11:16AM EDT | 2024-05-24 | 0.10 | 0.04 | 0.06 | 0.00 | - | 14 | 137 | 16.90% |
| GLD240531P00199000 | 2024-05-01 3:03PM EDT | 2024-05-31 | 0.13 | 0.07 | 0.09 | 0.00 | - | 1 | 12 | 15.14% |
| GLD240607P00199000 | 2024-05-06 10:29AM EDT | 2024-06-07 | 0.13 | 0.13 | 0.14 | 0.00 | - | 7 | 14 | 14.43% |
| GLD240614P00199000 | 2024-05-02 10:22AM EDT | 2024-06-14 | 0.38 | 0.20 | 0.22 | 0.00 | - | - | 3 | 14.26% |
| GLD240621P00199000 | 2024-05-07 12:03PM EDT | 2024-06-21 | 0.26 | 0.24 | 0.26 | +0.02 | +8.33% | 10 | 2,868 | 13.58% |
| GLD240628P00199000 | 2024-05-06 2:43PM EDT | 2024-06-28 | 0.29 | 0.30 | 0.32 | 0.00 | - | 2 | 1,016 | 13.23% |
| GLD240719P00199000 | 2024-05-07 1:54PM EDT | 2024-07-19 | 0.51 | 0.50 | 0.52 | +0.03 | +6.25% | 1 | 318 | 12.60% |
| GLD240816P00199000 | 2024-05-06 11:32AM EDT | 2024-08-16 | 0.77 | 0.78 | 0.81 | 0.00 | - | 16 | 359 | 12.13% |
| GLD240920P00199000 | 2024-05-01 2:42PM EDT | 2024-09-20 | 1.26 | 1.13 | 1.17 | 0.00 | - | 72 | 243 | 11.75% |
| GLD241018P00199000 | 2024-05-06 3:43PM EDT | 2024-10-18 | 1.37 | 1.41 | 1.45 | 0.00 | - | 2 | 3 | 11.53% |
| GLD241115P00199000 | 2024-05-02 12:35PM EDT | 2024-11-15 | 2.06 | 1.72 | 1.77 | 0.00 | - | 13 | 309 | 11.48% |
| GLD241220P00199000 | 2024-05-02 9:41AM EDT | 2024-12-20 | 2.60 | 2.07 | 2.12 | 0.00 | - | 20 | 586 | 11.33% |
| GLD241231P00199000 | 2024-05-06 11:01AM EDT | 2024-12-31 | 2.16 | 2.13 | 2.19 | 0.00 | - | 1 | 25 | 11.21% |
| GLD250117P00199000 | 2024-05-06 10:54AM EDT | 2025-01-17 | 2.26 | 2.27 | 2.34 | 0.00 | - | 1 | 74 | 11.13% |
| GLD250331P00199000 | 2024-05-07 11:03AM EDT | 2025-03-31 | 2.89 | 2.86 | 2.93 | -0.03 | -1.03% | 126 | 320 | 10.83% |
| GLD260116P00199000 | 2024-04-10 10:55AM EDT | 2026-01-16 | 4.91 | 4.10 | 6.20 | 0.00 | - | 2 | 7 | 11.53% |
