La bourse est fermée
CAC 40
8 219,14 +31,49 (+0,38 %) Euro Stoxx 50
5 085,08 +30,67 (+0,61 %) Dow Jones
39 512,84 +125,08 (+0,32 %) EUR/USD
1,0772 -0,0012 (-0,11 %) Gold future
2 366,90 +26,60 (+1,14 %) Bitcoin EUR
56 418,24 -2 025,10 (-3,47 %)
Royal Gold, Inc. (RGLD)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| RGLD240517C00090000 | 2024-04-25 3:50PM EDT | 90.00 | 34.47 | 35.80 | 39.50 | 0.00 | - | 4 | 4 | 148.05% |
| RGLD240517C00100000 | 2024-03-27 2:01PM EDT | 100.00 | 19.82 | 22.90 | 27.00 | 0.00 | - | 20 | 21 | 0.00% |
| RGLD240517C00105000 | 2024-04-02 1:59PM EDT | 105.00 | 18.45 | 15.00 | 18.70 | 0.00 | - | 8 | 4 | 0.00% |
| RGLD240517C00110000 | 2024-05-10 3:54PM EDT | 110.00 | 18.39 | 15.90 | 19.60 | +4.54 | +32.78% | 1 | 14 | 77.44% |
| RGLD240517C00115000 | 2024-05-10 3:32PM EDT | 115.00 | 12.80 | 10.90 | 14.40 | +5.90 | +85.51% | 11 | 119 | 55.57% |
| RGLD240517C00120000 | 2024-05-10 1:52PM EDT | 120.00 | 7.90 | 7.20 | 7.90 | +3.00 | +61.22% | 27 | 225 | 43.65% |
| RGLD240517C00125000 | 2024-05-10 3:30PM EDT | 125.00 | 3.53 | 3.20 | 3.50 | +1.11 | +45.87% | 223 | 1,660 | 31.59% |
| RGLD240517C00130000 | 2024-05-10 3:48PM EDT | 130.00 | 1.00 | 0.85 | 1.10 | +0.40 | +66.67% | 16 | 909 | 31.13% |
| RGLD240517C00135000 | 2024-05-10 3:04PM EDT | 135.00 | 0.25 | 0.20 | 0.35 | +0.05 | +25.00% | 23 | 247 | 35.25% |
| RGLD240517C00140000 | 2024-05-02 2:31PM EDT | 140.00 | 0.20 | 0.05 | 0.10 | 0.00 | - | 1 | 276 | 38.28% |
| RGLD240517C00145000 | 2024-05-09 12:05PM EDT | 145.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | 14 | 186 | 56.06% |
| RGLD240517C00150000 | 2024-05-03 1:59PM EDT | 150.00 | 0.07 | 0.00 | 0.50 | 0.00 | - | 2 | 54 | 70.22% |
| RGLD240517C00155000 | 2024-05-09 12:05PM EDT | 155.00 | 0.09 | 0.00 | 1.25 | 0.00 | - | 5 | 7 | 98.24% |
| RGLD240517C00160000 | 2024-05-07 12:07PM EDT | 160.00 | 0.12 | 0.00 | 0.15 | 0.00 | - | 2 | 9 | 75.59% |
Options de ventepour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| RGLD240517P00070000 | 2024-04-16 3:35PM EDT | 70.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 125 | 287.01% |
| RGLD240517P00090000 | 2024-03-22 9:48AM EDT | 90.00 | 0.33 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 145.51% |
| RGLD240517P00095000 | 2024-04-17 12:34PM EDT | 95.00 | 0.16 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 96.48% |
| RGLD240517P00100000 | 2024-05-10 3:32PM EDT | 100.00 | 0.05 | 0.00 | 0.15 | -0.65 | -92.86% | 7 | 26 | 81.64% |
| RGLD240517P00105000 | 2024-05-10 9:30AM EDT | 105.00 | 0.98 | 0.00 | 0.30 | +0.66 | +206.25% | 5 | 23 | 75.00% |
| RGLD240517P00110000 | 2024-05-10 9:30AM EDT | 110.00 | 1.03 | 0.05 | 0.25 | +0.95 | +1,187.50% | 5 | 101 | 59.38% |
| RGLD240517P00115000 | 2024-05-09 2:45PM EDT | 115.00 | 0.18 | 0.10 | 0.90 | 0.00 | - | 24 | 413 | 58.59% |
| RGLD240517P00120000 | 2024-05-10 3:54PM EDT | 120.00 | 0.15 | 0.10 | 0.25 | -0.35 | -70.00% | 52 | 453 | 32.42% |
| RGLD240517P00125000 | 2024-05-10 3:54PM EDT | 125.00 | 0.84 | 0.80 | 1.05 | -2.16 | -72.00% | 11 | 112 | 28.27% |
| RGLD240517P00130000 | 2024-05-08 10:11AM EDT | 130.00 | 7.20 | 3.40 | 3.70 | 0.00 | - | 1 | 58 | 28.57% |
| RGLD240517P00150000 | 2024-04-09 11:50AM EDT | 150.00 | 27.05 | 22.80 | 26.60 | 0.00 | - | 3 | 0 | 119.92% |
