La bourse ferme dans 6 h 23 min
CAC 40
8 015,58 +18,94 (+0,24 %) Euro Stoxx 50
4 979,41 +22,45 (+0,45 %) Dow Jones
38 852,27 +176,59 (+0,46 %) EUR/USD
1,0765 -0,0008 (-0,08 %) Gold future
2 323,20 -8,00 (-0,34 %) Bitcoin EUR
59 678,82 -918,73 (-1,52 %)
SPDR Gold Shares (GLD)
NYSEArca - NYSEArca Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Prix d’exercice:210.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240508C00210000 | 2024-05-06 3:31PM EDT | 2024-05-08 | 5.30 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 0.00% |
| GLD240510C00210000 | 2024-05-06 3:55PM EDT | 2024-05-10 | 5.55 | 0.00 | 0.00 | 0.00 | - | 406 | 0 | 0.00% |
| GLD240515C00210000 | 2024-05-06 4:00PM EDT | 2024-05-15 | 6.00 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 0.00% |
| GLD240517C00210000 | 2024-05-06 3:54PM EDT | 2024-05-17 | 6.10 | 0.00 | 0.00 | 0.00 | - | 1,208 | 0 | 0.00% |
| GLD240524C00210000 | 2024-05-06 12:56PM EDT | 2024-05-24 | 6.55 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| GLD240531C00210000 | 2024-05-06 3:40PM EDT | 2024-05-31 | 7.02 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| GLD240607C00210000 | 2024-05-06 3:13PM EDT | 2024-06-07 | 7.55 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| GLD240614C00210000 | 2024-05-03 12:00PM EDT | 2024-06-14 | 5.95 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| GLD240621C00210000 | 2024-05-06 3:59PM EDT | 2024-06-21 | 8.35 | 0.00 | 0.00 | 0.00 | - | 521 | 0 | 0.00% |
| GLD240628C00210000 | 2024-05-06 3:56PM EDT | 2024-06-28 | 8.65 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 0.00% |
| GLD240719C00210000 | 2024-05-06 2:57PM EDT | 2024-07-19 | 9.80 | 0.00 | 0.00 | 0.00 | - | 216 | 0 | 0.00% |
| GLD240816C00210000 | 2024-05-06 2:57PM EDT | 2024-08-16 | 11.10 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 0.00% |
| GLD240920C00210000 | 2024-05-06 3:37PM EDT | 2024-09-20 | 12.57 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| GLD240930C00210000 | 2024-05-06 12:27PM EDT | 2024-09-30 | 13.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GLD241018C00210000 | 2024-05-06 3:46PM EDT | 2024-10-18 | 13.60 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| GLD241115C00210000 | 2024-05-06 10:41AM EDT | 2024-11-15 | 15.00 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| GLD241220C00210000 | 2024-05-06 9:40AM EDT | 2024-12-20 | 16.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLD241231C00210000 | 2024-05-03 9:30AM EDT | 2024-12-31 | 14.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLD250117C00210000 | 2024-05-06 4:08PM EDT | 2025-01-17 | 17.00 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| GLD250331C00210000 | 2024-05-01 2:57PM EDT | 2025-03-31 | 19.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GLD250620C00210000 | 2024-05-06 3:03PM EDT | 2025-06-20 | 22.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GLD260116C00210000 | 2024-05-03 2:04PM EDT | 2026-01-16 | 26.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLD260618C00210000 | 2024-05-02 1:45PM EDT | 2026-06-18 | 31.70 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240508P00210000 | 2024-05-06 4:13PM EDT | 2024-05-08 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5,966 | 0 | 6.25% |
| GLD240510P00210000 | 2024-05-06 3:58PM EDT | 2024-05-10 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1,181 | 0 | 6.25% |
| GLD240515P00210000 | 2024-05-06 3:59PM EDT | 2024-05-15 | 0.44 | 0.00 | 0.00 | 0.00 | - | 542 | 0 | 3.13% |
| GLD240517P00210000 | 2024-05-06 3:56PM EDT | 2024-05-17 | 0.54 | 0.00 | 0.00 | 0.00 | - | 933 | 0 | 3.13% |
| GLD240524P00210000 | 2024-05-06 3:49PM EDT | 2024-05-24 | 0.84 | 0.00 | 0.00 | 0.00 | - | 703 | 0 | 3.13% |
| GLD240531P00210000 | 2024-05-06 3:40PM EDT | 2024-05-31 | 1.05 | 0.00 | 0.00 | 0.00 | - | 521 | 0 | 3.13% |
| GLD240607P00210000 | 2024-05-06 3:13PM EDT | 2024-06-07 | 1.28 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 1.56% |
| GLD240614P00210000 | 2024-05-06 4:02PM EDT | 2024-06-14 | 1.61 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 1.56% |
| GLD240621P00210000 | 2024-05-06 3:50PM EDT | 2024-06-21 | 1.78 | 0.00 | 0.00 | 0.00 | - | 585 | 0 | 1.56% |
| GLD240628P00210000 | 2024-05-06 3:52PM EDT | 2024-06-28 | 1.95 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 1.56% |
| GLD240719P00210000 | 2024-05-06 4:09PM EDT | 2024-07-19 | 2.40 | 0.00 | 0.00 | 0.00 | - | 671 | 0 | 1.56% |
| GLD240816P00210000 | 2024-05-06 12:24PM EDT | 2024-08-16 | 2.91 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| GLD240920P00210000 | 2024-05-06 1:18PM EDT | 2024-09-20 | 3.55 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.78% |
| GLD240930P00210000 | 2024-05-06 11:19AM EDT | 2024-09-30 | 3.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| GLD241018P00210000 | 2024-05-06 3:59PM EDT | 2024-10-18 | 3.95 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.78% |
| GLD241115P00210000 | 2024-05-06 12:23PM EDT | 2024-11-15 | 4.35 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.78% |
| GLD241220P00210000 | 2024-05-06 1:29PM EDT | 2024-12-20 | 4.95 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.78% |
| GLD241231P00210000 | 2024-05-06 3:20PM EDT | 2024-12-31 | 4.93 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.78% |
| GLD250117P00210000 | 2024-05-06 9:34AM EDT | 2025-01-17 | 5.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| GLD250331P00210000 | 2024-04-24 12:08PM EDT | 2025-03-31 | 6.29 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| GLD250620P00210000 | 2024-05-06 12:55PM EDT | 2025-06-20 | 6.69 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.78% |
| GLD260116P00210000 | 2024-05-06 11:56AM EDT | 2026-01-16 | 9.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.39% |
| GLD260618P00210000 | 2024-04-30 12:59PM EDT | 2026-06-18 | 10.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.39% |
