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:210.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240628C00210000 | 2024-06-27 3:51PM EDT | 2024-06-28 | 5.15 | 5.15 | 5.30 | +2.27 | +78.82% | 755 | 1,658 | 40.72% |
| GLD240703C00210000 | 2024-06-27 3:51PM EDT | 2024-07-03 | 5.41 | 5.35 | 5.60 | +1.83 | +51.12% | 27 | 899 | 21.07% |
| GLD240705C00210000 | 2024-06-27 3:59PM EDT | 2024-07-05 | 5.65 | 5.60 | 5.75 | +1.94 | +52.29% | 71 | 160 | 19.95% |
| GLD240712C00210000 | 2024-06-27 1:46PM EDT | 2024-07-12 | 6.16 | 6.15 | 6.30 | +1.90 | +44.60% | 36 | 112 | 18.65% |
| GLD240719C00210000 | 2024-06-27 3:56PM EDT | 2024-07-19 | 6.62 | 6.55 | 6.70 | +1.86 | +39.08% | 202 | 17,662 | 17.68% |
| GLD240726C00210000 | 2024-06-27 1:56PM EDT | 2024-07-26 | 7.01 | 6.95 | 7.10 | +1.76 | +33.52% | 13 | 129 | 17.30% |
| GLD240802C00210000 | 2024-06-27 11:37AM EDT | 2024-08-02 | 7.60 | 7.45 | 7.65 | +1.70 | +28.81% | 4 | 19 | 17.81% |
| GLD240816C00210000 | 2024-06-27 1:52PM EDT | 2024-08-16 | 8.35 | 8.25 | 8.35 | +1.74 | +26.32% | 42 | 3,477 | 17.52% |
| GLD240920C00210000 | 2024-06-27 12:15PM EDT | 2024-09-20 | 10.06 | 9.95 | 10.10 | +1.68 | +20.05% | 40 | 23,044 | 17.93% |
| GLD240930C00210000 | 2024-06-27 9:32AM EDT | 2024-09-30 | 10.25 | 10.30 | 10.45 | +1.60 | +18.50% | 1 | 2,454 | 17.80% |
| GLD241018C00210000 | 2024-06-27 1:28PM EDT | 2024-10-18 | 11.31 | 11.20 | 11.35 | +1.71 | +17.81% | 51 | 3,142 | 18.29% |
| GLD241115C00210000 | 2024-06-27 11:35AM EDT | 2024-11-15 | 12.67 | 12.50 | 12.70 | +1.59 | +14.35% | 21 | 9,705 | 19.00% |
| GLD241220C00210000 | 2024-06-27 2:27PM EDT | 2024-12-20 | 13.75 | 13.75 | 14.05 | +1.25 | +10.00% | 4 | 5,730 | 19.34% |
| GLD241231C00210000 | 2024-06-27 11:17AM EDT | 2024-12-31 | 14.55 | 14.05 | 14.45 | +2.05 | +16.40% | 2 | 371 | 19.43% |
| GLD250117C00210000 | 2024-06-27 2:31PM EDT | 2025-01-17 | 14.68 | 14.65 | 15.05 | +1.51 | +11.47% | 20 | 14,148 | 19.57% |
| GLD250331C00210000 | 2024-06-27 1:47PM EDT | 2025-03-31 | 17.27 | 16.45 | 18.00 | +1.67 | +10.71% | 5 | 601 | 20.84% |
| GLD250620C00210000 | 2024-06-26 3:01PM EDT | 2025-06-20 | 18.34 | 18.85 | 21.25 | 0.00 | - | 29 | 850 | 22.25% |
| GLD260116C00210000 | 2024-06-27 3:43PM EDT | 2026-01-16 | 26.10 | 24.35 | 26.60 | +1.54 | +6.27% | 2 | 463 | 22.78% |
| GLD260618C00210000 | 2024-06-26 10:16AM EDT | 2026-06-18 | 29.40 | 28.05 | 32.75 | 0.00 | - | 1 | 51 | 25.46% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240628P00210000 | 2024-06-27 3:52PM EDT | 2024-06-28 | 0.03 | 0.02 | 0.03 | -0.17 | -85.00% | 1,702 | 5,732 | 23.83% |
| GLD240703P00210000 | 2024-06-27 4:01PM EDT | 2024-07-03 | 0.17 | 0.15 | 0.16 | -0.38 | -69.09% | 661 | 896 | 13.77% |
| GLD240705P00210000 | 2024-06-27 3:47PM EDT | 2024-07-05 | 0.30 | 0.28 | 0.30 | -0.48 | -61.54% | 293 | 2,809 | 14.26% |
| GLD240712P00210000 | 2024-06-27 3:24PM EDT | 2024-07-12 | 0.62 | 0.59 | 0.61 | -0.60 | -49.18% | 154 | 1,271 | 13.33% |
| GLD240719P00210000 | 2024-06-27 3:58PM EDT | 2024-07-19 | 0.84 | 0.82 | 0.84 | -0.67 | -44.37% | 1,031 | 23,583 | 12.55% |
| GLD240726P00210000 | 2024-06-27 2:51PM EDT | 2024-07-26 | 1.07 | 1.01 | 1.04 | -0.69 | -39.20% | 455 | 754 | 12.02% |
| GLD240802P00210000 | 2024-06-27 3:55PM EDT | 2024-08-02 | 1.33 | 1.30 | 1.34 | -0.75 | -36.06% | 72 | 1,457 | 12.18% |
| GLD240816P00210000 | 2024-06-27 3:53PM EDT | 2024-08-16 | 1.71 | 1.67 | 1.71 | -0.78 | -31.33% | 257 | 10,062 | 11.73% |
| GLD240920P00210000 | 2024-06-27 3:57PM EDT | 2024-09-20 | 2.44 | 2.42 | 2.48 | -0.86 | -26.06% | 281 | 11,196 | 11.12% |
| GLD240930P00210000 | 2024-06-27 3:58PM EDT | 2024-09-30 | 2.62 | 2.56 | 2.61 | -0.78 | -22.94% | 2 | 1,463 | 10.85% |
| GLD241018P00210000 | 2024-06-27 3:28PM EDT | 2024-10-18 | 2.91 | 2.90 | 2.95 | -0.89 | -23.42% | 7 | 5,292 | 10.73% |
| GLD241115P00210000 | 2024-06-27 3:36PM EDT | 2024-11-15 | 3.50 | 3.45 | 3.55 | -0.90 | -20.45% | 2 | 1,409 | 10.83% |
| GLD241220P00210000 | 2024-06-27 11:57AM EDT | 2024-12-20 | 4.00 | 3.90 | 4.05 | -0.89 | -18.20% | 11 | 5,884 | 10.59% |
| GLD241231P00210000 | 2024-06-27 10:02AM EDT | 2024-12-31 | 4.09 | 4.00 | 4.10 | -0.76 | -15.67% | 11 | 1,194 | 10.36% |
| GLD250117P00210000 | 2024-06-27 3:09PM EDT | 2025-01-17 | 4.25 | 4.20 | 4.35 | -0.95 | -18.27% | 53 | 1,374 | 10.34% |
| GLD250331P00210000 | 2024-06-26 2:44PM EDT | 2025-03-31 | 5.95 | 5.00 | 5.15 | 0.00 | - | 2 | 2,040 | 10.00% |
| GLD250620P00210000 | 2024-06-26 12:11PM EDT | 2025-06-20 | 6.60 | 5.80 | 6.00 | 0.00 | - | 4 | 2,015 | 9.85% |
| GLD260116P00210000 | 2024-06-21 2:44PM EDT | 2026-01-16 | 8.15 | 7.55 | 7.95 | 0.00 | - | 1 | 970 | 9.71% |
| GLD260618P00210000 | 2024-06-27 10:23AM EDT | 2026-06-18 | 9.33 | 7.00 | 11.65 | +1.58 | +20.39% | 10 | 12 | 11.78% |
