SPDR Gold Shares (GLD)
NYSEArca - NYSEArca 延遲價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
收市後：
拍板:225.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240628C00225000 | 2024-06-27 3:25PM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 253 | 6,986 | 35.94% |
| GLD240703C00225000 | 2024-06-27 1:11PM EDT | 2024-07-03 | 0.04 | 0.03 | 0.05 | +0.01 | +33.33% | 39 | 142 | 18.16% |
| GLD240705C00225000 | 2024-06-27 3:35PM EDT | 2024-07-05 | 0.09 | 0.09 | 0.10 | +0.04 | +80.00% | 249 | 1,329 | 17.82% |
| GLD240712C00225000 | 2024-06-27 1:40PM EDT | 2024-07-12 | 0.32 | 0.31 | 0.33 | +0.16 | +100.00% | 35 | 1,882 | 16.99% |
| GLD240719C00225000 | 2024-06-27 3:57PM EDT | 2024-07-19 | 0.53 | 0.53 | 0.55 | +0.20 | +60.61% | 4,264 | 34,685 | 16.21% |
| GLD240726C00225000 | 2024-06-27 3:51PM EDT | 2024-07-26 | 0.79 | 0.78 | 0.81 | +0.29 | +58.00% | 26 | 627 | 15.98% |
| GLD240802C00225000 | 2024-06-27 3:49PM EDT | 2024-08-02 | 1.16 | 1.16 | 1.20 | +0.36 | +45.00% | 405 | 215 | 16.55% |
| GLD240816C00225000 | 2024-06-27 3:41PM EDT | 2024-08-16 | 1.78 | 1.76 | 1.79 | +0.48 | +36.92% | 536 | 23,127 | 16.55% |
| GLD240920C00225000 | 2024-06-27 3:33PM EDT | 2024-09-20 | 3.17 | 3.15 | 3.25 | +0.65 | +25.79% | 188 | 20,370 | 16.94% |
| GLD240930C00225000 | 2024-06-27 12:04PM EDT | 2024-09-30 | 3.56 | 3.45 | 3.55 | +0.74 | +26.24% | 22 | 1,703 | 16.80% |
| GLD241018C00225000 | 2024-06-27 2:52PM EDT | 2024-10-18 | 4.17 | 4.20 | 4.30 | +0.71 | +20.52% | 35 | 3,028 | 17.15% |
| GLD241115C00225000 | 2024-06-27 11:10AM EDT | 2024-11-15 | 5.52 | 5.40 | 5.55 | +0.87 | +18.71% | 8 | 2,396 | 17.88% |
| GLD241220C00225000 | 2024-06-27 4:00PM EDT | 2024-12-20 | 6.70 | 6.65 | 6.75 | +0.85 | +14.53% | 230 | 18,884 | 18.13% |
| GLD241231C00225000 | 2024-06-27 10:46AM EDT | 2024-12-31 | 7.00 | 6.90 | 7.05 | +1.00 | +16.67% | 1 | 787 | 18.09% |
| GLD250117C00225000 | 2024-06-27 10:52AM EDT | 2025-01-17 | 7.73 | 7.50 | 7.65 | +1.13 | +17.12% | 2 | 3,837 | 18.29% |
| GLD250331C00225000 | 2024-06-27 11:19AM EDT | 2025-03-31 | 9.90 | 9.70 | 9.90 | +1.05 | +11.86% | 4 | 527 | 18.79% |
| GLD250620C00225000 | 2024-06-27 10:40AM EDT | 2025-06-20 | 12.25 | 12.15 | 12.35 | +1.10 | +9.87% | 2 | 945 | 19.45% |
| GLD260116C00225000 | 2024-06-27 12:07PM EDT | 2026-01-16 | 18.13 | 17.85 | 18.30 | +1.38 | +8.24% | 5 | 4,750 | 21.02% |
| GLD260618C00225000 | 2024-06-26 3:05PM EDT | 2026-06-18 | 21.00 | 20.05 | 23.55 | 0.00 | - | 5 | 74 | 23.01% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240628P00225000 | 2024-06-27 2:48PM EDT | 2024-06-28 | 10.20 | 9.80 | 10.00 | -2.30 | -18.40% | 1,204 | 4 | 0.00% |
| GLD240703P00225000 | 2024-06-26 12:10PM EDT | 2024-07-03 | 12.15 | 9.80 | 10.00 | 0.00 | - | 3 | 0 | 0.00% |
| GLD240705P00225000 | 2024-06-26 10:00AM EDT | 2024-07-05 | 12.40 | 9.80 | 10.00 | 0.00 | - | 1 | 3 | 0.00% |
| GLD240712P00225000 | 2024-06-27 2:01PM EDT | 2024-07-12 | 10.10 | 9.80 | 10.05 | -2.45 | -19.52% | 48 | 0 | 11.13% |
| GLD240719P00225000 | 2024-06-27 3:51PM EDT | 2024-07-19 | 10.01 | 9.90 | 10.10 | -2.36 | -19.08% | 50 | 261 | 10.55% |
| GLD240726P00225000 | 2024-06-27 9:32AM EDT | 2024-07-26 | 10.30 | 10.00 | 10.20 | +2.30 | +28.75% | 1 | 5 | 10.72% |
| GLD240816P00225000 | 2024-06-27 2:11PM EDT | 2024-08-16 | 10.65 | 10.40 | 10.60 | -2.00 | -15.81% | 12 | 3,571 | 11.00% |
| GLD240920P00225000 | 2024-06-27 1:37PM EDT | 2024-09-20 | 11.05 | 10.90 | 11.10 | -2.11 | -16.03% | 5 | 1,895 | 10.40% |
| GLD240930P00225000 | 2024-06-26 3:26PM EDT | 2024-09-30 | 13.18 | 11.05 | 11.20 | 0.00 | - | 6 | 135 | 10.17% |
| GLD241018P00225000 | 2024-06-25 10:46AM EDT | 2024-10-18 | 11.52 | 11.25 | 11.50 | 0.00 | - | 3 | 506 | 10.20% |
| GLD241115P00225000 | 2024-06-21 1:20PM EDT | 2024-11-15 | 12.35 | 11.70 | 11.95 | 0.00 | - | 12 | 831 | 10.24% |
| GLD241220P00225000 | 2024-06-21 1:07PM EDT | 2024-12-20 | 12.65 | 12.00 | 12.40 | 0.00 | - | 6 | 14,142 | 10.10% |
| GLD241231P00225000 | 2024-06-25 3:11PM EDT | 2024-12-31 | 12.73 | 12.00 | 12.50 | 0.00 | - | 29 | 206 | 9.99% |
| GLD250117P00225000 | 2024-06-21 9:49AM EDT | 2025-01-17 | 11.48 | 12.15 | 12.70 | 0.00 | - | 4 | 3,103 | 9.94% |
| GLD250331P00225000 | 2024-06-25 11:31AM EDT | 2025-03-31 | 13.55 | 12.35 | 13.65 | 0.00 | - | 1 | 249 | 9.99% |
| GLD250620P00225000 | 2024-06-07 9:56AM EDT | 2025-06-20 | 14.89 | 13.15 | 14.30 | 0.00 | - | 3 | 3,197 | 9.64% |
| GLD260116P00225000 | 2024-06-21 10:15AM EDT | 2026-01-16 | 14.70 | 14.25 | 15.90 | 0.00 | - | 5 | 65 | 9.27% |
| GLD260618P00225000 | 2024-06-26 11:46AM EDT | 2026-06-18 | 18.00 | 14.00 | 18.85 | 0.00 | - | 3 | 14 | 10.78% |
