La bourse est fermée
CAC 40
7 628,57 -42,77 (-0,56 %) Euro Stoxx 50
4 907,30 -40,43 (-0,82 %) Dow Jones
39 150,33 +15,57 (+0,04 %) EUR/USD
1,0697 -0,0009 (-0,09 %) Gold future
2 334,70 -34,30 (-1,45 %) Bitcoin EUR
60 206,33 +137,54 (+0,23 %)
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’achatpour18 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RGLD241018C00090000 | 2024-04-18 11:11AM EDT | 90.00 | 34.58 | 42.80 | 46.60 | 0.00 | - | 1 | 0 | 97.42% |
| RGLD241018C00095000 | 2024-04-18 11:08AM EDT | 95.00 | 30.00 | 38.10 | 42.00 | 0.00 | - | 1 | 5 | 89.63% |
| RGLD241018C00100000 | 2024-03-27 9:40AM EDT | 100.00 | 20.48 | 27.60 | 29.30 | 0.00 | - | 3 | 4 | 52.77% |
| RGLD241018C00105000 | 2024-05-10 9:30AM EDT | 105.00 | 24.76 | 20.50 | 22.10 | 0.00 | - | 2 | 3 | 34.07% |
| RGLD241018C00110000 | 2024-06-18 11:34AM EDT | 110.00 | 15.30 | 17.40 | 19.90 | 0.00 | - | 1 | 29 | 41.08% |
| RGLD241018C00115000 | 2024-06-20 3:42PM EDT | 115.00 | 14.55 | 13.30 | 15.80 | 0.00 | - | 1 | 273 | 37.29% |
| RGLD241018C00120000 | 2024-06-14 3:09PM EDT | 120.00 | 9.17 | 10.80 | 11.10 | 0.00 | - | 3 | 25 | 30.48% |
| RGLD241018C00125000 | 2024-06-21 9:42AM EDT | 125.00 | 7.40 | 8.00 | 8.40 | -1.13 | -13.25% | 4 | 82 | 29.94% |
| RGLD241018C00130000 | 2024-06-21 12:11PM EDT | 130.00 | 6.00 | 5.80 | 6.20 | +1.30 | +27.66% | 1 | 109 | 29.54% |
| RGLD241018C00135000 | 2024-06-21 9:43AM EDT | 135.00 | 3.95 | 4.10 | 4.50 | -0.15 | -3.66% | 2 | 84 | 29.37% |
| RGLD241018C00140000 | 2024-06-21 12:11PM EDT | 140.00 | 3.30 | 2.90 | 3.30 | +0.10 | +3.12% | 1 | 114 | 29.69% |
| RGLD241018C00145000 | 2024-06-20 3:28PM EDT | 145.00 | 2.30 | 2.00 | 2.35 | 0.00 | - | 4 | 126 | 29.76% |
| RGLD241018C00150000 | 2024-06-20 11:47AM EDT | 150.00 | 1.64 | 1.40 | 1.70 | 0.00 | - | 30 | 188 | 30.14% |
| RGLD241018C00155000 | 2024-06-20 2:15PM EDT | 155.00 | 1.21 | 0.95 | 1.25 | 0.00 | - | 1 | 51 | 30.68% |
| RGLD241018C00160000 | 2024-06-21 1:04PM EDT | 160.00 | 0.89 | 0.70 | 0.90 | +0.24 | +36.92% | 1 | 52 | 31.03% |
| RGLD241018C00165000 | 2024-05-23 1:38PM EDT | 165.00 | 1.35 | 0.55 | 0.70 | 0.00 | - | 1 | 3 | 31.91% |
| RGLD241018C00170000 | 2024-06-13 11:58AM EDT | 170.00 | 0.45 | 0.30 | 0.55 | 0.00 | - | 1 | 10 | 32.76% |
| RGLD241018C00175000 | 2024-05-28 1:00PM EDT | 175.00 | 0.85 | 0.15 | 1.65 | 0.00 | - | 6 | 10 | 45.06% |
| RGLD241018C00180000 | 2024-05-10 3:50PM EDT | 180.00 | 0.80 | 0.15 | 1.55 | 0.00 | - | 1 | 11 | 46.90% |
| RGLD241018C00185000 | 2024-05-22 9:52AM EDT | 185.00 | 0.77 | 0.10 | 1.50 | 0.00 | - | 1 | 6 | 48.98% |
Options de ventepour18 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RGLD241018P00070000 | 2024-02-28 1:02PM EDT | 70.00 | 0.76 | 0.00 | 0.75 | 0.00 | - | - | 4 | 55.27% |
| RGLD241018P00075000 | 2024-02-21 4:22PM EDT | 75.00 | 0.95 | 0.00 | 0.95 | 0.00 | - | - | 1 | 51.71% |
| RGLD241018P00080000 | 2024-03-18 3:55PM EDT | 80.00 | 0.90 | 0.25 | 0.80 | 0.00 | - | 1 | 8 | 51.32% |
| RGLD241018P00085000 | 2024-04-19 3:41PM EDT | 85.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| RGLD241018P00090000 | 2024-05-14 1:53PM EDT | 90.00 | 0.45 | 0.15 | 0.75 | 0.00 | - | 3 | 5 | 39.33% |
| RGLD241018P00095000 | 2024-02-27 1:14PM EDT | 95.00 | 4.85 | 1.50 | 1.65 | 0.00 | - | 1 | 2 | 42.19% |
| RGLD241018P00097500 | 2024-04-25 11:17AM EDT | 97.50 | 1.35 | 0.50 | 0.85 | 0.00 | - | 38 | 47 | 32.47% |
| RGLD241018P00100000 | 2024-05-23 1:27PM EDT | 100.00 | 0.75 | 0.60 | 1.35 | 0.00 | - | 2 | 32 | 34.06% |
| RGLD241018P00105000 | 2024-06-07 12:52PM EDT | 105.00 | 1.30 | 1.05 | 1.45 | 0.00 | - | 3 | 294 | 29.16% |
| RGLD241018P00110000 | 2024-06-14 12:05PM EDT | 110.00 | 2.70 | 0.85 | 2.50 | 0.00 | - | 1 | 88 | 29.25% |
| RGLD241018P00115000 | 2024-06-12 10:52AM EDT | 115.00 | 3.55 | 2.95 | 3.20 | 0.00 | - | 1 | 98 | 25.99% |
| RGLD241018P00120000 | 2024-06-21 2:00PM EDT | 120.00 | 4.75 | 4.50 | 4.80 | -0.57 | -10.71% | 2 | 158 | 25.09% |
| RGLD241018P00125000 | 2024-06-21 2:00PM EDT | 125.00 | 6.90 | 6.70 | 7.10 | -1.47 | -17.56% | 1 | 211 | 24.82% |
| RGLD241018P00130000 | 2024-06-20 3:27PM EDT | 130.00 | 9.90 | 9.50 | 9.90 | +0.50 | +5.32% | 1 | 51 | 24.34% |
| RGLD241018P00135000 | 2024-06-21 10:54AM EDT | 135.00 | 13.98 | 12.70 | 13.30 | -1.27 | -8.33% | 1 | 6 | 24.13% |
| RGLD241018P00140000 | 2024-06-21 1:46PM EDT | 140.00 | 16.50 | 16.10 | 17.20 | -0.40 | -2.37% | 1 | 38 | 24.16% |
| RGLD241018P00145000 | 2024-05-17 10:57AM EDT | 145.00 | 15.80 | 22.30 | 24.50 | 0.00 | - | 2 | 4 | 38.67% |
