La bourse ferme dans 5 h 46 min
CAC 40
7 931,18 -66,84 (-0,84 %) Euro Stoxx 50
4 949,43 -54,11 (-1,08 %) Dow Jones
38 571,03 -115,27 (-0,30 %) EUR/USD
1,0881 -0,0025 (-0,23 %) Gold future
2 350,70 -18,60 (-0,79 %) Bitcoin EUR
63 177,98 -260,29 (-0,41 %)
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’achatpour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RGLD240719C00060000 | 2023-12-07 10:48AM EDT | 60.00 | 59.70 | 57.20 | 62.00 | 0.00 | - | 1 | 2 | 0.00% |
| RGLD240719C00090000 | 2024-04-25 3:50PM EDT | 90.00 | 35.25 | 37.20 | 41.10 | 0.00 | - | - | 4 | 62.45% |
| RGLD240719C00095000 | 2024-02-08 4:08PM EDT | 95.00 | 20.30 | 20.40 | 20.90 | 0.00 | - | - | 1 | 0.00% |
| RGLD240719C00097500 | 2024-03-15 12:57PM EDT | 97.50 | 17.30 | 24.20 | 26.40 | 0.00 | - | - | 2 | 0.00% |
| RGLD240719C00100000 | 2024-04-19 2:22PM EDT | 100.00 | 25.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RGLD240719C00105000 | 2024-04-04 1:37PM EDT | 105.00 | 21.52 | 17.80 | 19.50 | 0.00 | - | 2 | 40 | 0.00% |
| RGLD240719C00110000 | 2024-05-31 2:51PM EDT | 110.00 | 18.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RGLD240719C00115000 | 2024-05-31 10:02AM EDT | 115.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RGLD240719C00120000 | 2024-05-31 10:01AM EDT | 120.00 | 9.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RGLD240719C00125000 | 2024-05-31 3:58PM EDT | 125.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| RGLD240719C00130000 | 2024-06-03 12:29PM EDT | 130.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| RGLD240719C00135000 | 2024-06-03 3:23PM EDT | 135.00 | 2.29 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| RGLD240719C00140000 | 2024-06-03 3:50PM EDT | 140.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| RGLD240719C00145000 | 2024-06-03 9:56AM EDT | 145.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| RGLD240719C00150000 | 2024-05-31 10:58AM EDT | 150.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| RGLD240719C00155000 | 2024-05-23 3:49PM EDT | 155.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| RGLD240719C00160000 | 2024-05-21 3:46PM EDT | 160.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RGLD240719C00165000 | 2024-03-06 12:10PM EDT | 165.00 | 0.55 | 0.85 | 1.05 | 0.00 | - | 23 | 17 | 50.15% |
| RGLD240719C00170000 | 2024-04-05 12:22PM EDT | 170.00 | 0.60 | 0.05 | 1.45 | 0.00 | - | 2 | 3 | 51.59% |
| RGLD240719C00175000 | 2024-05-20 10:03AM EDT | 175.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| RGLD240719C00180000 | 2024-04-22 9:42AM EDT | 180.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 25.00% |
Options de ventepour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RGLD240719P00060000 | 2024-01-24 1:41PM EDT | 60.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | - | 3 | 112.60% |
| RGLD240719P00070000 | 2023-12-11 10:34AM EDT | 70.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | - | 2 | 138.92% |
| RGLD240719P00080000 | 2024-03-18 2:58PM EDT | 80.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 13 | 74.12% |
| RGLD240719P00085000 | 2024-05-23 12:53PM EDT | 85.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| RGLD240719P00090000 | 2024-04-01 1:52PM EDT | 90.00 | 0.40 | 0.05 | 0.45 | 0.00 | - | 6 | 26 | 54.00% |
| RGLD240719P00095000 | 2024-05-06 10:41AM EDT | 95.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| RGLD240719P00097500 | 2024-05-09 2:05PM EDT | 97.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| RGLD240719P00100000 | 2024-05-23 2:50PM EDT | 100.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| RGLD240719P00105000 | 2024-05-07 10:19AM EDT | 105.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RGLD240719P00110000 | 2024-05-22 10:57AM EDT | 110.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| RGLD240719P00115000 | 2024-05-31 9:47AM EDT | 115.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| RGLD240719P00120000 | 2024-06-03 3:00PM EDT | 120.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| RGLD240719P00125000 | 2024-06-03 9:56AM EDT | 125.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| RGLD240719P00130000 | 2024-06-03 12:31PM EDT | 130.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RGLD240719P00135000 | 2024-05-31 10:00AM EDT | 135.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| RGLD240719P00140000 | 2024-05-30 11:31AM EDT | 140.00 | 12.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RGLD240719P00145000 | 2023-12-27 11:54AM EDT | 145.00 | 23.10 | 28.10 | 32.50 | 0.00 | - | 1 | 2 | 109.73% |
