Mercados españoles cerrados
IBEX 35
11.154,60 +170,90 (+1,56%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dólar/Euro
1,0699 -0,0034 (-0,32%) Petróleo Brent
89,36 +0,35 (+0,39%) Oro
2.349,60 +7,10 (+0,30%) Bitcoin EUR
58.908,96 -1.064,05 (-1,77%)
Royal Gold, Inc. (RGLD)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara17 de enero de 2025
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RGLD250117C00045000 | 2023-11-15 11:40AM EDT | 45.00 | 67.40 | 73.70 | 78.50 | 0.00 | - | 1 | 3 | 0.00% |
| RGLD250117C00050000 | 2024-01-24 4:32PM EDT | 50.00 | 65.78 | 56.30 | 60.00 | 0.00 | - | 1 | 1 | 0.00% |
| RGLD250117C00060000 | 2023-02-23 3:25PM EDT | 60.00 | 61.70 | 67.30 | 71.50 | 0.00 | - | 1 | 1 | 84.20% |
| RGLD250117C00075000 | 2024-03-04 1:47PM EDT | 75.00 | 38.41 | 48.20 | 52.20 | 0.00 | - | 1 | 3 | 51.75% |
| RGLD250117C00080000 | 2024-02-29 3:42PM EDT | 80.00 | 28.00 | 44.10 | 46.80 | 0.00 | - | - | 1 | 44.28% |
| RGLD250117C00085000 | 2024-04-18 12:00PM EDT | 85.00 | 40.34 | 41.40 | 44.00 | 0.00 | - | 1 | 4 | 50.13% |
| RGLD250117C00087500 | 2024-02-22 4:50PM EDT | 87.50 | 23.30 | 24.70 | 28.60 | 0.00 | - | 3 | 4 | 0.00% |
| RGLD250117C00090000 | 2024-03-27 2:22PM EDT | 90.00 | 33.61 | 37.00 | 40.20 | 0.00 | - | 2 | 20 | 49.55% |
| RGLD250117C00092500 | 2024-03-26 9:52AM EDT | 92.50 | 24.47 | 34.30 | 36.30 | 0.00 | - | 20 | 106 | 41.50% |
| RGLD250117C00095000 | 2024-04-01 10:13AM EDT | 95.00 | 32.80 | 33.10 | 35.50 | 0.00 | - | 10 | 17 | 45.22% |
| RGLD250117C00097500 | 2023-12-12 1:44PM EDT | 97.50 | 27.00 | 31.50 | 32.50 | 0.00 | - | 1 | 7 | 40.84% |
| RGLD250117C00100000 | 2024-04-24 3:40PM EDT | 100.00 | 26.72 | 29.80 | 30.60 | 0.00 | - | 2 | 79 | 40.25% |
| RGLD250117C00105000 | 2024-04-09 1:16PM EDT | 105.00 | 27.10 | 26.00 | 27.30 | 0.00 | - | 4 | 106 | 40.17% |
| RGLD250117C00110000 | 2024-04-25 11:19AM EDT | 110.00 | 21.50 | 22.50 | 24.70 | 0.00 | - | 1 | 95 | 41.28% |
| RGLD250117C00115000 | 2024-04-24 9:47AM EDT | 115.00 | 19.50 | 19.30 | 20.00 | +3.80 | +24.20% | 1 | 219 | 36.23% |
| RGLD250117C00120000 | 2024-04-26 3:15PM EDT | 120.00 | 16.70 | 16.40 | 18.20 | +2.20 | +15.17% | 31 | 493 | 38.11% |
| RGLD250117C00125000 | 2024-04-26 3:15PM EDT | 125.00 | 14.10 | 13.90 | 14.40 | +0.11 | +0.79% | 30 | 151 | 34.49% |
| RGLD250117C00130000 | 2024-04-26 3:15PM EDT | 130.00 | 11.75 | 11.60 | 12.10 | +1.35 | +12.98% | 20 | 173 | 33.91% |
| RGLD250117C00135000 | 2024-04-15 3:54PM EDT | 135.00 | 9.30 | 9.70 | 10.10 | 0.00 | - | 1 | 156 | 33.44% |
| RGLD250117C00140000 | 2024-04-24 9:30AM EDT | 140.00 | 6.60 | 8.00 | 8.40 | 0.00 | - | 1 | 484 | 33.11% |
| RGLD250117C00145000 | 2024-04-25 2:09PM EDT | 145.00 | 6.90 | 6.60 | 7.00 | 0.00 | - | 2 | 83 | 32.97% |
| RGLD250117C00150000 | 2024-04-26 3:36PM EDT | 150.00 | 5.70 | 5.50 | 5.90 | 0.00 | - | 1 | 170 | 33.10% |
| RGLD250117C00155000 | 2024-04-19 10:14AM EDT | 155.00 | 4.70 | 4.60 | 5.10 | 0.00 | - | 1 | 943 | 33.61% |
| RGLD250117C00160000 | 2024-04-24 11:14AM EDT | 160.00 | 3.30 | 3.90 | 4.20 | 0.00 | - | 2 | 296 | 33.44% |
| RGLD250117C00165000 | 2024-04-09 2:54PM EDT | 165.00 | 4.10 | 3.30 | 3.60 | 0.00 | - | 4 | 919 | 33.80% |
| RGLD250117C00170000 | 2024-04-23 10:08AM EDT | 170.00 | 2.50 | 2.85 | 3.10 | 0.00 | - | 22 | 151 | 34.18% |
| RGLD250117C00175000 | 2024-04-09 2:59PM EDT | 175.00 | 3.12 | 2.45 | 2.70 | 0.00 | - | 1 | 43 | 34.65% |
| RGLD250117C00180000 | 2024-04-25 10:05AM EDT | 180.00 | 1.85 | 2.10 | 2.35 | 0.00 | - | 1 | 35 | 35.07% |
| RGLD250117C00185000 | 2024-04-08 10:58AM EDT | 185.00 | 2.35 | 1.85 | 2.05 | 0.00 | - | 1 | 23 | 35.46% |
| RGLD250117C00190000 | 2024-04-16 12:46PM EDT | 190.00 | 1.88 | 1.60 | 1.80 | 0.00 | - | 40 | 81 | 35.88% |
| RGLD250117C00195000 | 2024-04-09 3:02PM EDT | 195.00 | 1.90 | 1.45 | 1.60 | 0.00 | - | 4 | 4 | 36.37% |
| RGLD250117C00200000 | 2024-04-05 10:04AM EDT | 200.00 | 1.50 | 1.25 | 1.40 | 0.00 | - | 10 | 18 | 36.69% |
| RGLD250117C00210000 | 2024-04-22 10:17AM EDT | 210.00 | 0.90 | 0.95 | 1.15 | 0.00 | - | 1 | 53 | 37.79% |
Opciones de ventapara17 de enero de 2025
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RGLD250117P00045000 | 2024-04-11 10:42AM EDT | 45.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 46 | 61.33% |
| RGLD250117P00047500 | 2023-11-14 1:09PM EDT | 47.50 | 0.25 | 0.00 | 0.55 | 0.00 | - | 1 | 3 | 55.47% |
| RGLD250117P00050000 | 2024-02-16 2:32PM EDT | 50.00 | 0.18 | 0.05 | 0.35 | 0.00 | - | 3 | 9 | 50.29% |
| RGLD250117P00055000 | 2023-08-10 12:14PM EDT | 55.00 | 0.70 | 0.00 | 1.50 | 0.00 | - | 6 | 1 | 56.91% |
| RGLD250117P00060000 | 2024-04-18 12:47PM EDT | 60.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | 4 | 8 | 51.51% |
| RGLD250117P00065000 | 2024-03-06 10:48AM EDT | 65.00 | 0.66 | 0.10 | 1.25 | 0.00 | - | 1 | 5 | 52.08% |
| RGLD250117P00070000 | 2024-03-11 3:06PM EDT | 70.00 | 0.67 | 0.15 | 1.25 | 0.00 | - | 1 | 82 | 47.02% |
| RGLD250117P00075000 | 2024-04-02 3:04PM EDT | 75.00 | 0.60 | 0.15 | 0.75 | 0.00 | - | 3 | 947 | 37.63% |
| RGLD250117P00077500 | 2024-02-14 11:48AM EDT | 77.50 | 2.00 | 1.10 | 1.35 | 0.00 | - | 1 | 2 | 40.83% |
| RGLD250117P00080000 | 2024-03-05 1:18PM EDT | 80.00 | 1.78 | 0.40 | 1.10 | 0.00 | - | 1 | 14 | 36.68% |
| RGLD250117P00082500 | 2024-03-27 9:54AM EDT | 82.50 | 1.30 | 0.30 | 1.00 | 0.00 | - | 1 | 9 | 33.80% |
| RGLD250117P00085000 | 2024-04-01 9:30AM EDT | 85.00 | 1.51 | 0.80 | 0.95 | 0.00 | - | 6 | 929 | 31.42% |
| RGLD250117P00087500 | 2024-02-02 11:12AM EDT | 87.50 | 2.80 | 3.40 | 3.90 | 0.00 | - | 1 | 87 | 45.26% |
| RGLD250117P00090000 | 2024-03-27 3:46PM EDT | 90.00 | 2.00 | 1.15 | 1.35 | 0.00 | - | 2 | 158 | 30.26% |
| RGLD250117P00092500 | 2024-03-27 3:37PM EDT | 92.50 | 2.50 | 1.35 | 1.65 | 0.00 | - | 60 | 123 | 29.98% |
| RGLD250117P00095000 | 2024-04-22 12:09PM EDT | 95.00 | 2.50 | 1.70 | 1.95 | 0.00 | - | 4 | 43 | 29.46% |
| RGLD250117P00097500 | 2024-04-04 3:06PM EDT | 97.50 | 2.85 | 2.10 | 2.35 | 0.00 | - | 121 | 92 | 29.20% |
| RGLD250117P00100000 | 2024-04-15 10:33AM EDT | 100.00 | 3.98 | 2.60 | 2.80 | 0.00 | - | 1 | 124 | 28.91% |
| RGLD250117P00105000 | 2024-04-25 10:53AM EDT | 105.00 | 4.00 | 3.50 | 3.80 | 0.00 | - | 2 | 79 | 28.04% |
| RGLD250117P00110000 | 2024-04-25 3:34PM EDT | 110.00 | 5.00 | 4.80 | 5.20 | 0.00 | - | 7 | 572 | 27.61% |
| RGLD250117P00115000 | 2024-04-19 3:06PM EDT | 115.00 | 7.50 | 6.40 | 6.80 | 0.00 | - | 45 | 251 | 26.87% |
| RGLD250117P00120000 | 2024-04-19 11:02AM EDT | 120.00 | 10.20 | 8.40 | 8.80 | 0.00 | - | 15 | 115 | 26.33% |
| RGLD250117P00125000 | 2024-04-23 2:12PM EDT | 125.00 | 12.40 | 10.70 | 11.10 | 0.00 | - | 1 | 71 | 25.68% |
| RGLD250117P00130000 | 2024-04-11 3:28PM EDT | 130.00 | 15.10 | 13.40 | 14.00 | 0.00 | - | 2 | 32 | 25.63% |
| RGLD250117P00135000 | 2024-04-26 3:01PM EDT | 135.00 | 16.80 | 16.30 | 17.00 | -1.80 | -9.68% | 10 | 22 | 24.99% |
| RGLD250117P00140000 | 2023-12-08 3:55PM EDT | 140.00 | 25.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RGLD250117P00145000 | 2023-11-21 11:28AM EDT | 145.00 | 31.40 | 26.30 | 28.30 | 0.00 | - | 1 | 17 | 35.22% |
| RGLD250117P00150000 | 2024-04-24 2:00PM EDT | 150.00 | 30.42 | 26.30 | 28.40 | 0.00 | - | 5 | 23 | 24.70% |
| RGLD250117P00155000 | 2023-12-12 1:06PM EDT | 155.00 | 39.40 | 32.10 | 35.80 | 0.00 | - | 1 | 0 | 34.44% |
| RGLD250117P00160000 | 2023-06-29 11:43AM EDT | 160.00 | 48.60 | 41.70 | 43.10 | 0.00 | - | - | 1 | 43.33% |
| RGLD250117P00170000 | 2023-12-01 1:27PM EDT | 170.00 | 47.50 | 47.00 | 50.30 | 0.00 | - | 1 | 1 | 40.11% |
| RGLD250117P00200000 | 2023-12-01 4:52PM EDT | 200.00 | 76.50 | 76.50 | 81.50 | 0.00 | - | 1 | 0 | 55.38% |
© 2024 Yahoo. Todos los derechos reservados.