La bourse est fermée
Dow Jones
38 884,26 +31,99 (+0,08 %) Nasdaq
16 332,56 -16,69 (-0,10 %) Nikkei 225
38 835,10 +599,03 (+1,57 %) EUR/USD
1,0758 -0,0015 (-0,14 %) HANG SENG
18 479,37 -98,93 (-0,53 %) Bitcoin EUR
58 684,72 +16,83 (+0,03 %)
SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:245.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240510C00245000 | 2024-04-25 2:09PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.01 | 0.00 | - | 4 | 4,585 | 46.88% |
| GLD240517C00245000 | 2024-05-06 3:55PM EDT | 2024-05-17 | 0.02 | 0.02 | 0.03 | 0.00 | - | 60 | 1,992 | 31.64% |
| GLD240524C00245000 | 2024-05-06 9:30AM EDT | 2024-05-24 | 0.05 | 0.03 | 0.04 | 0.00 | - | 11 | 345 | 25.59% |
| GLD240531C00245000 | 2024-05-06 9:40AM EDT | 2024-05-31 | 0.08 | 0.05 | 0.07 | 0.00 | - | 5 | 123 | 23.44% |
| GLD240607C00245000 | 2024-05-06 1:54PM EDT | 2024-06-07 | 0.12 | 0.09 | 0.11 | 0.00 | - | 2 | 476 | 22.07% |
| GLD240621C00245000 | 2024-05-07 2:10PM EDT | 2024-06-21 | 0.19 | 0.18 | 0.20 | -0.06 | -24.00% | 12 | 1,943 | 20.29% |
| GLD240628C00245000 | 2024-05-07 11:41AM EDT | 2024-06-28 | 0.28 | 0.24 | 0.26 | -0.08 | -22.22% | 1 | 1,636 | 19.80% |
| GLD240719C00245000 | 2024-05-07 3:36PM EDT | 2024-07-19 | 0.49 | 0.49 | 0.51 | -0.11 | -18.33% | 2 | 989 | 19.18% |
| GLD240816C00245000 | 2024-05-06 3:59PM EDT | 2024-08-16 | 1.11 | 0.93 | 0.96 | 0.00 | - | 10 | 561 | 18.96% |
| GLD240920C00245000 | 2024-05-07 1:07PM EDT | 2024-09-20 | 1.55 | 1.56 | 1.58 | -0.15 | -8.82% | 33 | 5,579 | 18.78% |
| GLD240930C00245000 | 2024-05-03 10:40AM EDT | 2024-09-30 | 1.62 | 1.72 | 1.76 | 0.00 | - | 18 | 549 | 18.73% |
| GLD241018C00245000 | 2024-05-07 2:13PM EDT | 2024-10-18 | 2.12 | 2.11 | 2.16 | -0.22 | -9.40% | 6 | 1,511 | 18.87% |
| GLD241115C00245000 | 2024-05-06 9:43AM EDT | 2024-11-15 | 3.29 | 2.78 | 2.83 | 0.00 | - | 6 | 482 | 19.12% |
| GLD241220C00245000 | 2024-05-06 1:13PM EDT | 2024-12-20 | 3.90 | 3.50 | 3.60 | 0.00 | - | 3 | 23,718 | 19.23% |
| GLD241231C00245000 | 2024-05-03 10:02AM EDT | 2024-12-31 | 3.65 | 3.70 | 3.80 | 0.00 | - | 1 | 43 | 19.18% |
| GLD250117C00245000 | 2024-05-07 10:57AM EDT | 2025-01-17 | 4.20 | 4.05 | 4.15 | -0.35 | -7.69% | 25 | 2,909 | 19.19% |
| GLD250331C00245000 | 2024-05-01 1:25PM EDT | 2025-03-31 | 5.70 | 5.65 | 5.75 | 0.00 | - | 1 | 59 | 19.43% |
| GLD250620C00245000 | 2024-05-06 2:38PM EDT | 2025-06-20 | 7.96 | 7.45 | 7.65 | 0.00 | - | 1 | 800 | 19.89% |
| GLD260116C00245000 | 2024-05-03 10:20AM EDT | 2026-01-16 | 12.12 | 11.35 | 14.15 | 0.00 | - | 5 | 28 | 22.53% |
| GLD260618C00245000 | 2024-05-06 3:02PM EDT | 2026-06-18 | 16.93 | 13.75 | 18.50 | 0.00 | - | 2 | 5 | 23.80% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240510P00245000 | 2024-04-30 11:37AM EDT | 2024-05-10 | 32.25 | 30.65 | 30.85 | 0.00 | - | - | 0 | 57.42% |
| GLD240517P00245000 | 2024-04-22 3:18PM EDT | 2024-05-17 | 29.40 | 30.70 | 30.85 | 0.00 | - | 30 | 0 | 34.57% |
| GLD240524P00245000 | 2024-04-17 4:06PM EDT | 2024-05-24 | 25.39 | 30.70 | 30.85 | 0.00 | - | - | 0 | 27.05% |
| GLD240531P00245000 | 2024-04-16 3:48PM EDT | 2024-05-31 | 23.95 | 30.70 | 30.80 | 0.00 | - | 121 | 0 | 18.95% |
| GLD240621P00245000 | 2024-04-16 10:24AM EDT | 2024-06-21 | 25.95 | 30.65 | 30.85 | 0.00 | - | 6 | 0 | 16.99% |
| GLD240628P00245000 | 2024-04-16 2:25PM EDT | 2024-06-28 | 24.40 | 30.65 | 30.85 | 0.00 | - | 12 | 0 | 15.87% |
| GLD240719P00245000 | 2024-04-17 2:13PM EDT | 2024-07-19 | 25.06 | 30.65 | 30.85 | 0.00 | - | 1 | 0 | 13.48% |
| GLD240816P00245000 | 2024-04-30 9:30AM EDT | 2024-08-16 | 31.60 | 30.65 | 30.85 | 0.00 | - | 1 | 1 | 11.52% |
| GLD240920P00245000 | 2024-04-29 12:34PM EDT | 2024-09-20 | 28.20 | 30.60 | 30.85 | 0.00 | - | 4 | 0 | 9.96% |
| GLD240930P00245000 | 2024-04-29 2:24PM EDT | 2024-09-30 | 28.30 | 30.60 | 30.85 | 0.00 | - | 85 | 0 | 9.64% |
| GLD241018P00245000 | 2024-04-29 11:53AM EDT | 2024-10-18 | 28.80 | 30.60 | 30.90 | 0.00 | - | - | 0 | 9.86% |
| GLD241115P00245000 | 2024-04-23 10:16AM EDT | 2024-11-15 | 29.90 | 30.60 | 30.95 | 0.00 | - | 4 | 0 | 9.67% |
| GLD241220P00245000 | 2024-05-03 9:31AM EDT | 2024-12-20 | 32.10 | 30.50 | 31.00 | 0.00 | - | 10 | 10 | 9.30% |
| GLD250117P00245000 | 2024-05-06 10:04AM EDT | 2025-01-17 | 29.50 | 30.65 | 30.85 | 0.00 | - | 5 | 5 | 7.42% |
| GLD250620P00245000 | 2024-05-06 12:48PM EDT | 2025-06-20 | 30.23 | 29.10 | 32.70 | 0.00 | - | 24 | 24 | 11.55% |
| GLD260116P00245000 | 2024-03-11 2:45PM EDT | 2026-01-16 | 43.79 | 28.25 | 32.10 | 0.00 | - | 1 | 0 | 8.43% |
| GLD260618P00245000 | 2024-04-11 2:44PM EDT | 2026-06-18 | 28.45 | 29.60 | 33.95 | 0.00 | - | - | 2 | 10.00% |
