Deutsche Märkte schließen in 10 Stunden 17 Minuten

Royal Gold, Inc. (RGLD)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
133,13+3,49 (+2,69%)
Börsenschluss: 04:00PM EDT
134,87 +1,74 (+1,30%)
Nachbörse: 06:20PM EDT
In the money
Anzeigen:ListeStellage
Callsfür17. Januar 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
RGLD250117C000450002023-11-15 11:40AM EDT45.0067.4073.7078.500.00-130.00%
RGLD250117C000500002024-01-24 4:32PM EDT50.0065.7856.3060.000.00-110.00%
RGLD250117C000600002023-02-23 3:25PM EDT60.0061.7067.3071.500.00-110.00%
RGLD250117C000750002024-03-04 1:47PM EDT75.0038.4148.2052.200.00-130.00%
RGLD250117C000800002024-02-29 3:42PM EDT80.0028.0044.1046.800.00--10.00%
RGLD250117C000850002024-04-18 12:00PM EDT85.0040.3448.7052.400.00-1456.68%
RGLD250117C000875002024-02-22 4:50PM EDT87.5023.3024.7028.600.00-340.00%
RGLD250117C000900002024-03-27 2:22PM EDT90.0033.6137.0040.200.00-2200.00%
RGLD250117C000925002024-05-07 2:31PM EDT92.5035.200.000.000.00-400.00%
RGLD250117C000950002024-04-01 10:13AM EDT95.0032.8030.6031.800.00-10170.00%
RGLD250117C000975002023-12-12 1:44PM EDT97.5027.0031.5032.500.00-170.00%
RGLD250117C001000002024-05-17 3:33PM EDT100.0036.830.000.000.00-100.00%
RGLD250117C001050002024-04-09 1:16PM EDT105.0027.1026.1026.900.00-41060.00%
RGLD250117C001100002024-05-13 10:55AM EDT110.0023.150.000.000.00-2000.00%
RGLD250117C001150002024-05-17 11:02AM EDT115.0025.000.000.000.00-500.00%
RGLD250117C001200002024-05-17 12:50PM EDT120.0021.300.000.000.00-100.00%
RGLD250117C001250002024-05-17 3:33PM EDT125.0018.400.000.000.00-500.00%
RGLD250117C001300002024-05-17 12:53PM EDT130.0015.280.000.000.00-100.00%
RGLD250117C001350002024-05-17 10:06AM EDT135.0012.600.000.000.00-100.39%
RGLD250117C001400002024-05-17 10:54AM EDT140.0010.700.000.000.00-1401.56%
RGLD250117C001450002024-05-07 2:02PM EDT145.006.000.000.000.00-803.13%
RGLD250117C001500002024-05-17 10:38AM EDT150.007.050.000.000.00-803.13%
RGLD250117C001550002024-05-09 2:26PM EDT155.004.250.000.000.00-203.13%
RGLD250117C001600002024-05-17 10:54AM EDT160.005.000.000.000.00-106.25%
RGLD250117C001650002024-05-17 10:49AM EDT165.004.100.000.000.00-606.25%
RGLD250117C001700002024-05-13 2:22PM EDT170.002.600.000.000.00-106.25%
RGLD250117C001750002024-05-01 3:09PM EDT175.002.200.000.000.00-106.25%
RGLD250117C001800002024-05-16 2:38PM EDT180.002.230.000.000.00-506.25%
RGLD250117C001850002024-05-14 10:31AM EDT185.001.750.000.000.00-106.25%
RGLD250117C001900002024-04-16 12:46PM EDT190.001.881.852.200.00-408134.56%
RGLD250117C001950002024-04-09 3:02PM EDT195.001.901.201.400.00-4432.35%
RGLD250117C002000002024-05-13 9:32AM EDT200.001.100.000.000.00-1012.50%
RGLD250117C002100002024-05-14 10:05AM EDT210.000.860.000.000.00-2012.50%
Putsfür17. Januar 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
RGLD250117P000450002024-04-11 10:42AM EDT45.000.100.000.100.00-14651.56%
RGLD250117P000475002023-11-14 1:09PM EDT47.500.250.000.550.00-1361.13%
RGLD250117P000500002024-02-16 2:32PM EDT50.000.180.050.350.00-3955.66%
RGLD250117P000550002023-08-10 12:14PM EDT55.000.700.001.500.00-6163.04%
RGLD250117P000600002024-05-10 9:38AM EDT60.000.100.000.000.00-4025.00%
RGLD250117P000650002024-03-06 10:48AM EDT65.000.660.101.250.00-1551.25%
RGLD250117P000700002024-05-07 9:30AM EDT70.000.350.000.000.00-2012.50%
RGLD250117P000750002024-05-09 2:26PM EDT75.000.400.000.000.00-2012.50%
RGLD250117P000775002024-02-14 11:48AM EDT77.502.001.101.350.00-1246.78%
RGLD250117P000800002024-03-05 1:18PM EDT80.001.780.401.100.00-11442.38%
RGLD250117P000825002024-03-27 9:54AM EDT82.501.300.301.000.00-1939.37%
RGLD250117P000850002024-05-09 2:26PM EDT85.000.800.000.000.00-2012.50%
RGLD250117P000875002024-02-02 11:12AM EDT87.502.803.403.900.00-18751.10%
RGLD250117P000900002024-05-13 2:18PM EDT90.000.920.000.000.00-1012.50%
RGLD250117P000925002024-03-27 3:37PM EDT92.502.501.351.650.00-6012335.86%
RGLD250117P000950002024-05-02 10:38AM EDT95.002.050.000.000.00-106.25%
RGLD250117P000975002024-04-04 3:06PM EDT97.502.852.102.450.00-1219235.94%
RGLD250117P001000002024-05-14 9:30AM EDT100.001.950.000.000.00-506.25%
RGLD250117P001050002024-05-17 1:43PM EDT105.001.970.000.000.00-1006.25%
RGLD250117P001100002024-05-16 2:46PM EDT110.003.200.000.000.00-106.25%
RGLD250117P001150002024-04-19 3:06PM EDT115.007.500.000.000.00-4503.13%
RGLD250117P001200002024-05-13 12:37PM EDT120.007.200.000.000.00-103.13%
RGLD250117P001250002024-05-15 12:12PM EDT125.007.800.000.000.00-3201.56%
RGLD250117P001300002024-05-17 2:28PM EDT130.009.100.000.000.00-200.78%
RGLD250117P001350002024-05-16 12:11PM EDT135.0012.800.000.000.00-300.00%
RGLD250117P001400002024-05-17 2:28PM EDT140.0014.300.000.000.00-100.00%
RGLD250117P001450002023-11-21 11:28AM EDT145.0031.4026.3028.300.00-11748.64%
RGLD250117P001500002024-05-16 9:58AM EDT150.0023.800.000.000.00-200.00%
RGLD250117P001550002023-12-12 1:06PM EDT155.0039.4032.1035.800.00-1050.03%
RGLD250117P001600002023-06-29 11:43AM EDT160.0048.6041.7043.100.00--156.97%
RGLD250117P001700002023-12-01 1:27PM EDT170.0047.5047.0050.300.00-1153.80%
RGLD250117P002000002023-12-01 4:52PM EDT200.0076.5076.5081.500.00-1068.49%