La bourse ferme dans 3 h 59 min
CAC 40
8 025,23 +28,59 (+0,36 %) Euro Stoxx 50
4 982,82 +25,86 (+0,52 %) Dow Jones
38 852,27 +176,59 (+0,46 %) EUR/USD
1,0771 -0,0002 (-0,02 %) Gold future
2 323,50 -7,70 (-0,33 %) Bitcoin EUR
59 475,79 -181,70 (-0,30 %)
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:240.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240508C00240000 | 2024-05-06 9:47AM EDT | 2024-05-08 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 68 | 25.00% |
| GLD240510C00240000 | 2024-05-02 4:08PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 499 | 2,266 | 25.00% |
| GLD240515C00240000 | 2024-05-06 3:40PM EDT | 2024-05-15 | 0.03 | 0.00 | 0.00 | 0.00 | - | 12 | 21 | 12.50% |
| GLD240517C00240000 | 2024-05-06 11:41AM EDT | 2024-05-17 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 23,357 | 12.50% |
| GLD240524C00240000 | 2024-05-06 9:39AM EDT | 2024-05-24 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 130 | 12.50% |
| GLD240531C00240000 | 2024-05-06 3:30PM EDT | 2024-05-31 | 0.12 | 0.00 | 0.00 | 0.00 | - | 23 | 271 | 12.50% |
| GLD240607C00240000 | 2024-05-06 3:28PM EDT | 2024-06-07 | 0.19 | 0.00 | 0.00 | 0.00 | - | 5 | 95 | 6.25% |
| GLD240614C00240000 | 2024-05-06 10:40AM EDT | 2024-06-14 | 0.31 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 6.25% |
| GLD240621C00240000 | 2024-05-06 3:46PM EDT | 2024-06-21 | 0.37 | 0.00 | 0.00 | 0.00 | - | 178 | 25,434 | 6.25% |
| GLD240628C00240000 | 2024-05-06 3:00PM EDT | 2024-06-28 | 0.49 | 0.00 | 0.00 | 0.00 | - | 116 | 2,132 | 6.25% |
| GLD240719C00240000 | 2024-05-06 3:41PM EDT | 2024-07-19 | 0.88 | 0.00 | 0.00 | 0.00 | - | 612 | 6,091 | 6.25% |
| GLD240816C00240000 | 2024-05-06 4:05PM EDT | 2024-08-16 | 1.53 | 0.00 | 0.00 | 0.00 | - | 38 | 1,632 | 6.25% |
| GLD240920C00240000 | 2024-05-06 3:52PM EDT | 2024-09-20 | 2.31 | 0.00 | 0.00 | 0.00 | - | 2,658 | 41,734 | 3.13% |
| GLD240930C00240000 | 2024-05-06 3:18PM EDT | 2024-09-30 | 2.52 | 0.00 | 0.00 | 0.00 | - | 12 | 697 | 3.13% |
| GLD241018C00240000 | 2024-05-03 10:07AM EDT | 2024-10-18 | 2.63 | 0.00 | 0.00 | 0.00 | - | 1 | 522 | 3.13% |
| GLD241115C00240000 | 2024-05-06 1:24PM EDT | 2024-11-15 | 3.75 | 0.00 | 0.00 | 0.00 | - | 1 | 1,363 | 3.13% |
| GLD241220C00240000 | 2024-05-06 9:41AM EDT | 2024-12-20 | 4.95 | 0.00 | 0.00 | 0.00 | - | 10 | 5,842 | 3.13% |
| GLD241231C00240000 | 2024-05-06 10:12AM EDT | 2024-12-31 | 5.00 | 0.00 | 0.00 | 0.00 | - | 2 | 217 | 3.13% |
| GLD250117C00240000 | 2024-05-06 3:41PM EDT | 2025-01-17 | 5.30 | 0.00 | 0.00 | 0.00 | - | 12 | 5,359 | 3.13% |
| GLD250331C00240000 | 2024-05-06 1:27PM EDT | 2025-03-31 | 6.99 | 0.00 | 0.00 | 0.00 | - | 24 | 138 | 3.13% |
| GLD250620C00240000 | 2024-05-06 2:55PM EDT | 2025-06-20 | 9.15 | 0.00 | 0.00 | 0.00 | - | 5 | 676 | 3.13% |
| GLD260116C00240000 | 2024-05-06 10:59AM EDT | 2026-01-16 | 15.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3,076 | 1.56% |
| GLD260618C00240000 | 2024-04-26 1:47PM EDT | 2026-06-18 | 20.75 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 1.56% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240508P00240000 | 2024-05-01 10:05AM EDT | 2024-05-08 | 26.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GLD240510P00240000 | 2024-05-03 12:27PM EDT | 2024-05-10 | 27.42 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| GLD240517P00240000 | 2024-05-06 3:37PM EDT | 2024-05-17 | 24.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLD240524P00240000 | 2024-04-16 10:31AM EDT | 2024-05-24 | 21.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLD240621P00240000 | 2024-05-03 10:06AM EDT | 2024-06-21 | 27.60 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| GLD240628P00240000 | 2024-05-03 10:06AM EDT | 2024-06-28 | 27.60 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| GLD240719P00240000 | 2024-05-03 9:59AM EDT | 2024-07-19 | 28.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GLD240816P00240000 | 2024-05-03 10:06AM EDT | 2024-08-16 | 27.60 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| GLD240920P00240000 | 2024-05-06 3:22PM EDT | 2024-09-20 | 24.85 | 0.00 | 0.00 | 0.00 | - | 13 | 36 | 0.00% |
| GLD240930P00240000 | 2024-05-06 2:46PM EDT | 2024-09-30 | 24.90 | 0.00 | 0.00 | 0.00 | - | 115 | 140 | 0.00% |
| GLD241018P00240000 | 2024-05-06 3:22PM EDT | 2024-10-18 | 24.90 | 0.00 | 0.00 | 0.00 | - | 1 | 77 | 0.00% |
| GLD241220P00240000 | 2023-02-08 12:22PM EDT | 2024-12-20 | 65.32 | 64.50 | 69.45 | 0.00 | - | - | 0 | 76.00% |
| GLD241231P00240000 | 2024-04-26 1:25PM EDT | 2024-12-31 | 24.31 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GLD250117P00240000 | 2024-05-01 12:39PM EDT | 2025-01-17 | 26.95 | 0.00 | 0.00 | 0.00 | - | 47 | 81 | 0.00% |
| GLD260116P00240000 | 2024-05-03 10:35AM EDT | 2026-01-16 | 29.07 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| GLD260618P00240000 | 2024-04-24 3:56PM EDT | 2026-06-18 | 26.85 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
