Marchés français ouverture 6 h 44 min
Dow Jones
38 571,03 -115,29 (-0,30 %) Nasdaq
16 828,67 +93,65 (+0,56 %) Nikkei 225
38 923,03 0,00 (0,00 %) EUR/USD
1,0917 +0,0011 (+0,10 %) HANG SENG
18 403,04 +323,43 (+1,79 %) Bitcoin EUR
63 087,12 +984,07 (+1,58 %)
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’achatpour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RGLD240621C00055000 | 2023-12-04 2:18PM EDT | 55.00 | 65.80 | 61.30 | 66.00 | 0.00 | - | - | 0 | 0.00% |
| RGLD240621C00065000 | 2023-12-04 10:40AM EDT | 65.00 | 57.30 | 51.10 | 54.80 | 0.00 | - | - | 1 | 0.00% |
| RGLD240621C00070000 | 2023-12-04 11:03AM EDT | 70.00 | 52.50 | 46.20 | 50.40 | 0.00 | - | - | 1 | 0.00% |
| RGLD240621C00080000 | 2023-11-01 10:02AM EDT | 80.00 | 28.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| RGLD240621C00085000 | 2023-09-14 12:10PM EDT | 85.00 | 30.60 | 28.10 | 28.70 | 0.00 | - | - | 0 | 0.00% |
| RGLD240621C00090000 | 2023-11-01 10:02AM EDT | 90.00 | 20.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| RGLD240621C00095000 | 2024-03-27 12:22PM EDT | 95.00 | 23.43 | 28.50 | 32.20 | 0.00 | - | 1 | 4 | 0.00% |
| RGLD240621C00097500 | 2024-03-11 12:28PM EDT | 97.50 | 19.00 | 24.90 | 29.00 | 0.00 | - | 1 | 3 | 0.00% |
| RGLD240621C00100000 | 2024-05-21 10:27AM EDT | 100.00 | 33.35 | 26.90 | 30.90 | 0.00 | - | 1 | 8 | 65.92% |
| RGLD240621C00105000 | 2024-05-31 1:49PM EDT | 105.00 | 22.50 | 21.90 | 26.00 | 0.00 | - | 5 | 67 | 57.03% |
| RGLD240621C00110000 | 2024-05-31 2:51PM EDT | 110.00 | 17.54 | 17.00 | 21.00 | 0.00 | - | 1 | 99 | 82.67% |
| RGLD240621C00115000 | 2024-05-31 10:02AM EDT | 115.00 | 13.70 | 12.20 | 14.90 | 0.00 | - | 2 | 128 | 52.73% |
| RGLD240621C00120000 | 2024-05-24 1:11PM EDT | 120.00 | 9.65 | 9.20 | 9.80 | 0.00 | - | 10 | 1,672 | 37.70% |
| RGLD240621C00125000 | 2024-06-03 1:03PM EDT | 125.00 | 5.00 | 5.20 | 5.60 | +0.10 | +2.04% | 6 | 1,291 | 31.18% |
| RGLD240621C00130000 | 2024-06-03 1:54PM EDT | 130.00 | 2.43 | 2.40 | 2.60 | -0.07 | -2.80% | 11 | 663 | 28.35% |
| RGLD240621C00135000 | 2024-06-03 2:03PM EDT | 135.00 | 1.00 | 1.00 | 1.15 | +0.15 | +17.65% | 14 | 529 | 29.49% |
| RGLD240621C00140000 | 2024-06-03 3:50PM EDT | 140.00 | 0.60 | 0.40 | 0.50 | +0.20 | +50.00% | 1 | 452 | 31.28% |
| RGLD240621C00145000 | 2024-06-03 11:16AM EDT | 145.00 | 0.20 | 0.15 | 0.30 | 0.00 | - | 1 | 194 | 35.50% |
| RGLD240621C00150000 | 2024-06-03 11:11AM EDT | 150.00 | 0.10 | 0.10 | 0.25 | -0.03 | -23.08% | 1 | 39 | 41.41% |
| RGLD240621C00155000 | 2024-05-31 9:30AM EDT | 155.00 | 0.30 | 0.05 | 0.30 | 0.00 | - | 1 | 80 | 50.00% |
| RGLD240621C00160000 | 2024-05-31 9:30AM EDT | 160.00 | 0.25 | 0.05 | 0.30 | 0.00 | - | 1 | 110 | 51.47% |
| RGLD240621C00165000 | 2024-04-22 3:58PM EDT | 165.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RGLD240621C00170000 | 2024-05-31 2:25PM EDT | 170.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 163 | 52.73% |
| RGLD240621C00175000 | 2024-05-22 10:22AM EDT | 175.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 17 | 53.13% |
| RGLD240621C00180000 | 2024-05-22 10:22AM EDT | 180.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 26 | 57.42% |
Options de ventepour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RGLD240621P00055000 | 2023-10-27 9:47AM EDT | 55.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 198.44% |
| RGLD240621P00060000 | 2023-08-09 3:18PM EDT | 60.00 | 0.25 | 0.15 | 0.75 | 0.00 | - | 5 | 5 | 185.74% |
| RGLD240621P00065000 | 2023-11-21 3:03PM EDT | 65.00 | 0.15 | 0.00 | 1.85 | 0.00 | - | - | 1 | 193.55% |
| RGLD240621P00070000 | 2023-12-07 10:30AM EDT | 70.00 | 0.20 | 0.00 | 1.00 | 0.00 | - | 1 | 7 | 154.98% |
| RGLD240621P00075000 | 2024-02-13 2:24PM EDT | 75.00 | 0.35 | 0.00 | 2.25 | 0.00 | - | 1 | 21 | 165.48% |
| RGLD240621P00080000 | 2024-03-22 9:50AM EDT | 80.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 10 | 118.56% |
| RGLD240621P00085000 | 2024-05-29 11:23AM EDT | 85.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 58 | 94 | 71.88% |
| RGLD240621P00090000 | 2024-05-31 2:25PM EDT | 90.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 120 | 62.89% |
| RGLD240621P00095000 | 2024-05-28 3:32PM EDT | 95.00 | 0.07 | 0.00 | 0.25 | 0.00 | - | 6 | 85 | 66.80% |
| RGLD240621P00097500 | 2024-04-23 1:50PM EDT | 97.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 5 | 114 | 25.00% |
| RGLD240621P00100000 | 2024-05-20 9:30AM EDT | 100.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 77 | 52.73% |
| RGLD240621P00105000 | 2024-05-30 3:32PM EDT | 105.00 | 0.10 | 0.05 | 0.45 | 0.00 | - | 11 | 133 | 53.61% |
| RGLD240621P00110000 | 2024-05-31 11:07AM EDT | 110.00 | 0.19 | 0.05 | 0.30 | +0.09 | +90.00% | 10 | 193 | 45.02% |
| RGLD240621P00115000 | 2024-05-30 10:40AM EDT | 115.00 | 0.25 | 0.05 | 0.25 | 0.00 | - | 4 | 219 | 33.11% |
| RGLD240621P00120000 | 2024-06-03 11:16AM EDT | 120.00 | 0.45 | 0.45 | 0.55 | -0.51 | -53.12% | 6 | 309 | 28.59% |
| RGLD240621P00125000 | 2024-06-03 3:34PM EDT | 125.00 | 1.50 | 1.30 | 1.50 | -0.35 | -18.92% | 34 | 277 | 26.37% |
| RGLD240621P00130000 | 2024-06-03 2:40PM EDT | 130.00 | 3.80 | 3.40 | 3.70 | +0.23 | +6.44% | 9 | 557 | 25.78% |
| RGLD240621P00135000 | 2024-05-30 1:41PM EDT | 135.00 | 6.90 | 6.80 | 9.00 | 0.00 | - | 1 | 306 | 44.48% |
| RGLD240621P00140000 | 2024-05-23 2:59PM EDT | 140.00 | 11.20 | 10.30 | 12.80 | 0.00 | - | 6 | 17 | 44.21% |
| RGLD240621P00145000 | 2023-12-12 12:52PM EDT | 145.00 | 29.10 | 23.30 | 25.80 | 0.00 | - | 1 | 0 | 123.88% |
