SPDR Gold Shares (GLD)
NYSEArca - Nasdaq 即時價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
收市後：
拍板:200.00
認購期權範圍2024年6月28日
| 合約名稱 | 上次交易日期 | 到期日 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240628C00200000 | 2024-06-27 3:37PM EDT | 2024-06-28 | 15.20 | 15.10 | 15.25 | +2.55 | +20.16% | 12 | 851 | 83.40% |
| GLD240705C00200000 | 2024-06-27 3:35PM EDT | 2024-07-05 | 15.43 | 15.30 | 15.50 | +2.51 | +19.43% | 3 | 66 | 37.26% |
| GLD240712C00200000 | 2024-06-24 3:42PM EDT | 2024-07-12 | 16.38 | 15.50 | 15.75 | 0.00 | - | 3 | 17 | 30.42% |
| GLD240719C00200000 | 2024-06-27 3:41PM EDT | 2024-07-19 | 15.86 | 15.75 | 15.95 | +2.43 | +18.09% | 43 | 10,647 | 26.98% |
| GLD240726C00200000 | 2024-06-26 9:54AM EDT | 2024-07-26 | 13.55 | 16.00 | 16.20 | 0.00 | - | 1 | 103 | 25.37% |
| GLD240802C00200000 | 2024-06-25 12:34PM EDT | 2024-08-02 | 15.70 | 16.25 | 16.45 | 0.00 | - | 10 | 13 | 24.32% |
| GLD240816C00200000 | 2024-06-27 1:58PM EDT | 2024-08-16 | 16.75 | 16.75 | 16.95 | +1.95 | +13.18% | 4 | 1,353 | 23.07% |
| GLD240920C00200000 | 2024-06-27 12:20PM EDT | 2024-09-20 | 17.95 | 18.00 | 18.20 | +2.15 | +13.61% | 37 | 7,791 | 21.88% |
| GLD240930C00200000 | 2024-06-27 12:27PM EDT | 2024-09-30 | 18.35 | 18.30 | 18.50 | +1.97 | +12.03% | 3 | 284 | 21.58% |
| GLD241018C00200000 | 2024-06-26 4:04PM EDT | 2024-10-18 | 19.30 | 19.00 | 19.20 | +2.42 | +14.34% | 1 | 1,981 | 21.64% |
| GLD241115C00200000 | 2024-06-24 2:24PM EDT | 2024-11-15 | 21.00 | 20.05 | 20.30 | 0.00 | - | 2 | 471 | 21.88% |
| GLD241220C00200000 | 2024-06-27 11:44AM EDT | 2024-12-20 | 21.32 | 21.20 | 21.50 | +1.97 | +10.18% | 1 | 4,135 | 21.96% |
| GLD241231C00200000 | 2024-06-25 9:30AM EDT | 2024-12-31 | 21.66 | 21.50 | 21.85 | 0.00 | - | 2 | 131 | 21.97% |
| GLD250117C00200000 | 2024-06-27 12:20PM EDT | 2025-01-17 | 22.15 | 22.05 | 22.40 | +2.00 | +9.93% | 6 | 27,624 | 22.02% |
| GLD250331C00200000 | 2024-06-25 1:40PM EDT | 2025-03-31 | 24.07 | 23.80 | 25.05 | 0.00 | - | 32 | 286 | 22.89% |
| GLD250620C00200000 | 2024-06-27 10:32AM EDT | 2025-06-20 | 26.55 | 25.70 | 28.00 | +1.55 | +6.20% | 1 | 843 | 23.96% |
| GLD260116C00200000 | 2024-06-27 12:57PM EDT | 2026-01-16 | 33.00 | 31.20 | 33.45 | +1.46 | +4.63% | 1 | 544 | 24.54% |
| GLD260618C00200000 | 2024-06-27 1:32PM EDT | 2026-06-18 | 36.20 | 35.35 | 39.00 | +0.78 | +2.20% | 1 | 127 | 26.73% |
認沽盤範圍2024年6月28日
| 合約名稱 | 上次交易日期 | 到期日 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240628P00200000 | 2024-06-27 10:01AM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 5,278 | 50.00% |
| GLD240703P00200000 | 2024-06-27 10:29AM EDT | 2024-07-03 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 30 | 382 | 23.83% |
| GLD240705P00200000 | 2024-06-26 12:10PM EDT | 2024-07-05 | 0.03 | 0.02 | 0.03 | 0.00 | - | 8 | 2,142 | 21.88% |
| GLD240712P00200000 | 2024-06-27 11:28AM EDT | 2024-07-12 | 0.05 | 0.04 | 0.05 | -0.04 | -44.44% | 101 | 225 | 17.19% |
| GLD240719P00200000 | 2024-06-27 3:04PM EDT | 2024-07-19 | 0.09 | 0.08 | 0.09 | -0.06 | -40.00% | 52 | 16,613 | 15.58% |
| GLD240726P00200000 | 2024-06-27 12:23PM EDT | 2024-07-26 | 0.12 | 0.10 | 0.12 | -0.08 | -40.00% | 21 | 884 | 14.26% |
| GLD240802P00200000 | 2024-06-27 4:01PM EDT | 2024-08-02 | 0.18 | 0.17 | 0.19 | -0.11 | -37.93% | 158 | 1,151 | 13.99% |
| GLD240816P00200000 | 2024-06-27 4:05PM EDT | 2024-08-16 | 0.28 | 0.26 | 0.28 | -0.16 | -36.36% | 121 | 8,027 | 12.89% |
| GLD240920P00200000 | 2024-06-27 3:33PM EDT | 2024-09-20 | 0.57 | 0.56 | 0.58 | -0.25 | -30.49% | 52 | 5,997 | 11.84% |
| GLD240930P00200000 | 2024-06-27 9:58AM EDT | 2024-09-30 | 0.68 | 0.62 | 0.66 | -0.19 | -21.84% | 8 | 774 | 11.61% |
| GLD241018P00200000 | 2024-06-27 3:28PM EDT | 2024-10-18 | 0.81 | 0.80 | 0.83 | -0.30 | -27.03% | 78 | 3,940 | 11.39% |
| GLD241115P00200000 | 2024-06-27 10:01AM EDT | 2024-11-15 | 1.15 | 1.13 | 1.17 | -0.31 | -21.23% | 10 | 815 | 11.38% |
| GLD241220P00200000 | 2024-06-27 1:39PM EDT | 2024-12-20 | 1.51 | 1.46 | 1.51 | -0.36 | -19.25% | 10 | 12,063 | 11.14% |
| GLD241231P00200000 | 2024-06-27 10:01AM EDT | 2024-12-31 | 1.58 | 1.53 | 1.58 | -0.40 | -20.20% | 54 | 510 | 10.99% |
| GLD250117P00200000 | 2024-06-27 11:18AM EDT | 2025-01-17 | 1.70 | 1.70 | 1.74 | -0.44 | -20.56% | 5 | 9,554 | 10.91% |
| GLD250331P00200000 | 2024-06-27 10:16AM EDT | 2025-03-31 | 2.34 | 2.28 | 2.37 | -0.08 | -3.31% | 5 | 694 | 10.60% |
| GLD250620P00200000 | 2024-06-26 9:45AM EDT | 2025-06-20 | 3.60 | 2.99 | 3.10 | 0.00 | - | 24 | 3,688 | 10.50% |
| GLD260116P00200000 | 2024-06-26 1:35PM EDT | 2026-01-16 | 5.10 | 4.55 | 4.85 | 0.00 | - | 12 | 1,177 | 10.40% |
| GLD260618P00200000 | 2024-06-21 3:52PM EDT | 2026-06-18 | 6.55 | 4.00 | 7.50 | 0.00 | - | 1 | 16 | 11.82% |
