La bourse ferme dans 3 h 35 min
CAC 40
8 019,93 +23,29 (+0,29 %) Euro Stoxx 50
4 977,12 +20,16 (+0,41 %) Dow Jones
38 852,27 +176,59 (+0,46 %) EUR/USD
1,0768 -0,0006 (-0,05 %) Gold future
2 322,00 -9,20 (-0,39 %) Bitcoin EUR
59 044,30 -559,00 (-0,94 %)
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:215.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240508C00215000 | 2024-05-06 4:12PM EDT | 2024-05-08 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1,741 | 4,943 | 0.00% |
| GLD240510C00215000 | 2024-05-06 3:58PM EDT | 2024-05-10 | 1.71 | 0.00 | 0.00 | 0.00 | - | 2,813 | 4,237 | 0.00% |
| GLD240517C00215000 | 2024-05-06 3:59PM EDT | 2024-05-17 | 2.73 | 0.00 | 0.00 | 0.00 | - | 1,129 | 19,535 | 0.00% |
| GLD240524C00215000 | 2024-05-06 3:55PM EDT | 2024-05-24 | 3.25 | 0.00 | 0.00 | 0.00 | - | 539 | 1,004 | 0.00% |
| GLD240531C00215000 | 2024-05-06 3:51PM EDT | 2024-05-31 | 3.70 | 0.00 | 0.00 | 0.00 | - | 223 | 733 | 0.00% |
| GLD240607C00215000 | 2024-05-06 3:47PM EDT | 2024-06-07 | 4.25 | 0.00 | 0.00 | 0.00 | - | 122 | 586 | 0.00% |
| GLD240614C00215000 | 2024-05-06 4:01PM EDT | 2024-06-14 | 4.90 | 0.00 | 0.00 | 0.00 | - | 242 | 235 | 0.00% |
| GLD240621C00215000 | 2024-05-06 3:59PM EDT | 2024-06-21 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1,508 | 30,565 | 0.00% |
| GLD240628C00215000 | 2024-05-06 3:56PM EDT | 2024-06-28 | 5.58 | 0.00 | 0.00 | 0.00 | - | 238 | 1,717 | 0.00% |
| GLD240719C00215000 | 2024-05-06 4:12PM EDT | 2024-07-19 | 6.74 | 0.00 | 0.00 | 0.00 | - | 314 | 10,093 | 0.00% |
| GLD240816C00215000 | 2024-05-06 3:54PM EDT | 2024-08-16 | 8.00 | 0.00 | 0.00 | 0.00 | - | 175 | 5,509 | 0.00% |
| GLD240920C00215000 | 2024-05-06 4:07PM EDT | 2024-09-20 | 9.55 | 0.00 | 0.00 | 0.00 | - | 176 | 10,310 | 0.00% |
| GLD240930C00215000 | 2024-05-06 3:09PM EDT | 2024-09-30 | 10.05 | 0.00 | 0.00 | 0.00 | - | 14 | 1,709 | 0.00% |
| GLD241018C00215000 | 2024-05-06 3:09PM EDT | 2024-10-18 | 10.75 | 0.00 | 0.00 | 0.00 | - | 7 | 333 | 0.00% |
| GLD241115C00215000 | 2024-05-06 2:00PM EDT | 2024-11-15 | 11.95 | 0.00 | 0.00 | 0.00 | - | 10 | 2,823 | 0.00% |
| GLD241220C00215000 | 2024-05-06 10:31AM EDT | 2024-12-20 | 13.25 | 0.00 | 0.00 | 0.00 | - | 24 | 3,885 | 0.00% |
| GLD241231C00215000 | 2024-05-06 12:48PM EDT | 2024-12-31 | 13.35 | 0.00 | 0.00 | 0.00 | - | 4 | 245 | 0.00% |
| GLD250117C00215000 | 2024-05-06 1:59PM EDT | 2025-01-17 | 14.08 | 0.00 | 0.00 | 0.00 | - | 20 | 6,810 | 0.00% |
| GLD250331C00215000 | 2024-05-06 12:10PM EDT | 2025-03-31 | 16.49 | 0.00 | 0.00 | 0.00 | - | 1 | 82 | 0.00% |
| GLD250620C00215000 | 2024-05-06 11:16AM EDT | 2025-06-20 | 19.30 | 0.00 | 0.00 | 0.00 | - | 5 | 983 | 0.00% |
| GLD260116C00215000 | 2024-05-06 2:14PM EDT | 2026-01-16 | 25.31 | 0.00 | 0.00 | 0.00 | - | 4 | 321 | 0.00% |
| GLD260618C00215000 | 2024-05-06 10:21AM EDT | 2026-06-18 | 28.70 | 0.00 | 0.00 | 0.00 | - | 2 | 42 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240508P00215000 | 2024-05-06 3:57PM EDT | 2024-05-08 | 0.98 | 0.00 | 0.00 | 0.00 | - | 2,549 | 1,358 | 0.39% |
| GLD240510P00215000 | 2024-05-06 4:07PM EDT | 2024-05-10 | 1.33 | 0.00 | 0.00 | 0.00 | - | 1,633 | 2,667 | 0.39% |
| GLD240517P00215000 | 2024-05-06 4:00PM EDT | 2024-05-17 | 2.11 | 0.00 | 0.00 | 0.00 | - | 1,244 | 8,019 | 0.20% |
| GLD240524P00215000 | 2024-05-06 3:48PM EDT | 2024-05-24 | 2.55 | 0.00 | 0.00 | 0.00 | - | 67 | 2,018 | 0.20% |
| GLD240531P00215000 | 2024-05-06 3:52PM EDT | 2024-05-31 | 2.83 | 0.00 | 0.00 | 0.00 | - | 72 | 606 | 0.10% |
| GLD240607P00215000 | 2024-05-06 3:37PM EDT | 2024-06-07 | 3.15 | 0.00 | 0.00 | 0.00 | - | 94 | 128 | 0.10% |
| GLD240614P00215000 | 2024-05-06 3:07PM EDT | 2024-06-14 | 3.45 | 0.00 | 0.00 | 0.00 | - | 263 | 262 | 0.10% |
| GLD240621P00215000 | 2024-05-06 3:51PM EDT | 2024-06-21 | 3.80 | 0.00 | 0.00 | 0.00 | - | 670 | 8,803 | 0.10% |
| GLD240628P00215000 | 2024-05-06 1:31PM EDT | 2024-06-28 | 3.95 | 0.00 | 0.00 | 0.00 | - | 104 | 1,797 | 0.10% |
| GLD240719P00215000 | 2024-05-06 3:27PM EDT | 2024-07-19 | 4.38 | 0.00 | 0.00 | 0.00 | - | 74 | 9,711 | 0.10% |
| GLD240816P00215000 | 2024-05-06 3:31PM EDT | 2024-08-16 | 5.02 | 0.00 | 0.00 | 0.00 | - | 147 | 3,081 | 0.05% |
| GLD240920P00215000 | 2024-05-06 3:59PM EDT | 2024-09-20 | 5.59 | 0.00 | 0.00 | 0.00 | - | 188 | 1,394 | 0.05% |
| GLD240930P00215000 | 2024-05-06 11:19AM EDT | 2024-09-30 | 5.90 | 0.00 | 0.00 | 0.00 | - | 10 | 1,216 | 0.05% |
| GLD241018P00215000 | 2024-05-06 10:15AM EDT | 2024-10-18 | 6.01 | 0.00 | 0.00 | 0.00 | - | 2 | 3,187 | 0.05% |
| GLD241115P00215000 | 2024-05-06 10:30AM EDT | 2024-11-15 | 6.65 | 0.00 | 0.00 | 0.00 | - | 4 | 1,082 | 0.05% |
| GLD241220P00215000 | 2024-05-06 9:35AM EDT | 2024-12-20 | 6.97 | 0.00 | 0.00 | 0.00 | - | 5 | 531 | 0.05% |
| GLD241231P00215000 | 2024-04-30 11:14AM EDT | 2024-12-31 | 8.41 | 0.00 | 0.00 | 0.00 | - | 8 | 112 | 0.05% |
| GLD250117P00215000 | 2024-05-06 2:14PM EDT | 2025-01-17 | 7.13 | 0.00 | 0.00 | 0.00 | - | 4 | 2,393 | 0.05% |
| GLD250331P00215000 | 2024-05-06 10:13AM EDT | 2025-03-31 | 7.87 | 0.00 | 0.00 | 0.00 | - | 2 | 391 | 0.05% |
| GLD250620P00215000 | 2024-05-06 12:55PM EDT | 2025-06-20 | 8.80 | 0.00 | 0.00 | 0.00 | - | 3 | 1,153 | 0.03% |
| GLD260116P00215000 | 2024-04-30 3:59PM EDT | 2026-01-16 | 12.03 | 0.00 | 0.00 | 0.00 | - | 1 | 707 | 0.03% |
| GLD260618P00215000 | 2024-05-06 12:24PM EDT | 2026-06-18 | 11.38 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.03% |
