La bourse ferme dans 1 h 31 min
CAC 40
8 057,27 +60,63 (+0,76 %) Euro Stoxx 50
5 003,95 +46,99 (+0,95 %) Dow Jones
38 929,95 +77,68 (+0,20 %) EUR/USD
1,0784 +0,0010 (+0,10 %) Gold future
2 327,30 -3,90 (-0,17 %) Bitcoin EUR
58 674,68 -552,76 (-0,93 %)
SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 09:59AM EDT. Marché ouvert.
Prix d’exercice:220.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240508C00220000 | 2024-05-07 9:43AM EDT | 2024-05-08 | 0.04 | 0.04 | 0.05 | -0.09 | -64.29% | 95 | 7,286 | 19.34% |
| GLD240510C00220000 | 2024-05-07 9:43AM EDT | 2024-05-10 | 0.17 | 0.17 | 0.18 | -0.16 | -47.06% | 78 | 4,032 | 18.12% |
| GLD240515C00220000 | 2024-05-07 9:35AM EDT | 2024-05-15 | 0.52 | 0.54 | 0.56 | -0.21 | -28.77% | 31 | 623 | 17.19% |
| GLD240517C00220000 | 2024-05-07 9:42AM EDT | 2024-05-17 | 0.70 | 0.72 | 0.74 | -0.24 | -25.53% | 25 | 28,392 | 17.31% |
| GLD240524C00220000 | 2024-05-07 9:40AM EDT | 2024-05-24 | 1.15 | 1.18 | 1.19 | -0.23 | -16.67% | 13 | 6,391 | 16.63% |
| GLD240531C00220000 | 2024-05-07 9:42AM EDT | 2024-05-31 | 1.58 | 1.54 | 1.57 | -0.24 | -13.33% | 83 | 1,153 | 16.16% |
| GLD240607C00220000 | 2024-05-07 9:43AM EDT | 2024-06-07 | 2.05 | 2.03 | 2.05 | -0.25 | -11.36% | 13 | 452 | 16.46% |
| GLD240614C00220000 | 2024-05-06 4:01PM EDT | 2024-06-14 | 2.47 | 2.53 | 2.57 | -0.32 | -11.47% | 1 | 114 | 16.97% |
| GLD240621C00220000 | 2024-05-07 9:39AM EDT | 2024-06-21 | 2.79 | 2.85 | 2.89 | -0.31 | -10.00% | 135 | 33,398 | 16.77% |
| GLD240628C00220000 | 2024-05-06 3:57PM EDT | 2024-06-28 | 3.42 | 3.20 | 3.25 | 0.00 | - | 58 | 6,846 | 16.80% |
| GLD240719C00220000 | 2024-05-07 9:38AM EDT | 2024-07-19 | 4.15 | 4.20 | 4.25 | -0.30 | -6.74% | 808 | 27,805 | 16.96% |
| GLD240816C00220000 | 2024-05-06 3:59PM EDT | 2024-08-16 | 5.35 | 5.45 | 5.55 | -0.41 | -7.12% | 1 | 4,590 | 17.41% |
| GLD240920C00220000 | 2024-05-06 2:40PM EDT | 2024-09-20 | 7.15 | 6.90 | 7.00 | 0.00 | - | 99 | 16,826 | 17.84% |
| GLD240930C00220000 | 2024-05-06 12:29PM EDT | 2024-09-30 | 7.49 | 7.20 | 7.30 | 0.00 | - | 3 | 923 | 17.78% |
| GLD241018C00220000 | 2024-05-06 3:54PM EDT | 2024-10-18 | 8.25 | 7.90 | 8.00 | 0.00 | - | 145 | 2,898 | 18.02% |
| GLD241115C00220000 | 2024-05-06 11:57AM EDT | 2024-11-15 | 9.40 | 9.10 | 9.20 | 0.00 | - | 6 | 829 | 18.60% |
| GLD241220C00220000 | 2024-05-06 3:58PM EDT | 2024-12-20 | 10.66 | 10.30 | 10.45 | 0.00 | - | 12 | 28,764 | 18.97% |
| GLD241231C00220000 | 2024-05-06 3:42PM EDT | 2024-12-31 | 10.89 | 10.50 | 10.65 | 0.00 | - | 39 | 238 | 18.82% |
| GLD250117C00220000 | 2024-05-07 9:38AM EDT | 2025-01-17 | 11.13 | 11.15 | 11.30 | -0.42 | -3.64% | 56 | 9,789 | 19.09% |
| GLD250331C00220000 | 2024-05-03 1:39PM EDT | 2025-03-31 | 12.66 | 13.40 | 13.65 | 0.00 | - | 2 | 112 | 19.74% |
| GLD250620C00220000 | 2024-05-06 3:58PM EDT | 2025-06-20 | 16.51 | 15.90 | 16.50 | 0.00 | - | 27 | 3,950 | 20.82% |
| GLD260116C00220000 | 2024-05-06 1:24PM EDT | 2026-01-16 | 23.00 | 22.20 | 24.05 | 0.00 | - | 4 | 257 | 23.70% |
| GLD260618C00220000 | 2024-05-06 12:21PM EDT | 2026-06-18 | 29.00 | 25.15 | 28.50 | 0.00 | - | 2 | 60 | 24.81% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240508P00220000 | 2024-05-06 1:59PM EDT | 2024-05-08 | 4.90 | 5.10 | 5.30 | 0.00 | - | 32 | 50 | 0.00% |
| GLD240510P00220000 | 2024-05-06 9:48AM EDT | 2024-05-10 | 5.12 | 5.20 | 5.35 | 0.00 | - | 1 | 613 | 0.00% |
| GLD240515P00220000 | 2024-05-06 10:50AM EDT | 2024-05-15 | 5.55 | 5.40 | 5.55 | 0.00 | - | 50 | 35 | 10.74% |
| GLD240517P00220000 | 2024-05-06 2:32PM EDT | 2024-05-17 | 5.35 | 5.55 | 5.65 | 0.00 | - | 125 | 5,477 | 11.40% |
| GLD240524P00220000 | 2024-05-06 1:33PM EDT | 2024-05-24 | 5.76 | 5.80 | 5.90 | 0.00 | - | 19 | 349 | 11.34% |
| GLD240531P00220000 | 2024-05-06 3:48PM EDT | 2024-05-31 | 6.00 | 6.10 | 6.20 | 0.00 | - | 2 | 137 | 11.61% |
| GLD240607P00220000 | 2024-05-06 1:29PM EDT | 2024-06-07 | 6.40 | 6.40 | 6.50 | 0.00 | - | 1 | 16 | 11.84% |
| GLD240614P00220000 | 2024-05-06 1:45PM EDT | 2024-06-14 | 6.55 | 6.70 | 6.80 | 0.00 | - | 9 | 7 | 12.05% |
| GLD240621P00220000 | 2024-05-06 1:39PM EDT | 2024-06-21 | 6.70 | 6.85 | 6.95 | 0.00 | - | 29 | 2,643 | 11.69% |
| GLD240628P00220000 | 2024-05-06 12:48PM EDT | 2024-06-28 | 6.95 | 6.95 | 7.10 | 0.00 | - | 13 | 1,381 | 11.43% |
| GLD240719P00220000 | 2024-05-06 3:41PM EDT | 2024-07-19 | 7.45 | 7.55 | 7.70 | 0.00 | - | 85 | 3,083 | 11.44% |
| GLD240816P00220000 | 2024-05-03 12:44PM EDT | 2024-08-16 | 9.52 | 8.00 | 8.05 | 0.00 | - | 139 | 1,607 | 10.60% |
| GLD240920P00220000 | 2024-05-06 11:15AM EDT | 2024-09-20 | 8.59 | 8.50 | 8.60 | 0.00 | - | 51 | 9,047 | 10.28% |
| GLD240930P00220000 | 2024-05-06 10:09AM EDT | 2024-09-30 | 8.35 | 8.75 | 8.90 | 0.00 | - | 1 | 860 | 10.52% |
| GLD241018P00220000 | 2024-05-06 3:54PM EDT | 2024-10-18 | 8.76 | 8.90 | 9.05 | 0.00 | - | 98 | 3,188 | 10.20% |
| GLD241115P00220000 | 2024-05-03 1:27PM EDT | 2024-11-15 | 10.70 | 9.25 | 9.45 | 0.00 | - | 10 | 152 | 10.11% |
| GLD241220P00220000 | 2024-05-06 10:18AM EDT | 2024-12-20 | 9.60 | 9.65 | 9.80 | 0.00 | - | 2 | 1,696 | 9.85% |
| GLD241231P00220000 | 2024-05-03 10:17AM EDT | 2024-12-31 | 11.80 | 9.70 | 9.85 | 0.00 | - | 1 | 68 | 9.69% |
| GLD250117P00220000 | 2024-05-06 12:50PM EDT | 2025-01-17 | 9.85 | 9.85 | 10.15 | 0.00 | - | 3 | 1,626 | 9.80% |
| GLD250331P00220000 | 2024-05-06 10:56AM EDT | 2025-03-31 | 10.66 | 10.45 | 10.80 | 0.00 | - | 3 | 174 | 9.47% |
| GLD250620P00220000 | 2024-05-06 12:46PM EDT | 2025-06-20 | 11.46 | 11.25 | 11.45 | 0.00 | - | 2 | 588 | 9.22% |
| GLD260116P00220000 | 2024-04-19 3:41PM EDT | 2026-01-16 | 11.50 | 12.70 | 13.70 | 0.00 | - | 1 | 6 | 9.55% |
| GLD260618P00220000 | 2024-05-03 9:35AM EDT | 2026-06-18 | 15.45 | 13.40 | 16.05 | 0.00 | - | 1 | 12 | 10.46% |
