U.S. markets closed
F S&P 500
5,366.00 -5.25 (-0.10%) F Dow Jones
38,874.00 -55.00 (-0.14%) F Nasdaq
19,087.25 -22.50 (-0.12%) E-mini Russell 2000 Index Futur
2,031.90 -4.00 (-0.20%) Petróleo
77.79 +0.05 (+0.06%) Oro
2,325.50 -1.50 (-0.06%)
Royal Gold, Inc. (RGLD)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés 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 | 97.94% |
| RGLD250117C00075000 | 2024-03-04 1:47PM EDT | 75.00 | 38.41 | 48.20 | 52.20 | 0.00 | - | 1 | 3 | 62.07% |
| RGLD250117C00080000 | 2024-02-29 3:42PM EDT | 80.00 | 28.00 | 44.10 | 46.80 | 0.00 | - | - | 1 | 53.74% |
| RGLD250117C00085000 | 2024-05-21 3:13PM EDT | 85.00 | 51.40 | 39.30 | 42.90 | 0.00 | - | 2 | 2 | 53.63% |
| 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 | 50.93% |
| RGLD250117C00092500 | 2024-05-07 2:31PM EDT | 92.50 | 35.20 | 39.20 | 42.40 | 0.00 | - | 4 | 106 | 66.08% |
| RGLD250117C00095000 | 2024-04-01 10:13AM EDT | 95.00 | 32.80 | 30.60 | 31.80 | 0.00 | - | 10 | 17 | 37.58% |
| RGLD250117C00097500 | 2023-12-12 1:44PM EDT | 97.50 | 27.00 | 31.50 | 32.50 | 0.00 | - | 1 | 7 | 47.62% |
| RGLD250117C00100000 | 2024-06-10 3:54PM EDT | 100.00 | 27.77 | 27.50 | 28.60 | -0.29 | -1.03% | 20 | 104 | 39.59% |
| RGLD250117C00105000 | 2024-06-05 11:07AM EDT | 105.00 | 27.00 | 23.70 | 25.80 | 0.00 | - | 1 | 106 | 41.48% |
| RGLD250117C00110000 | 2024-05-28 2:28PM EDT | 110.00 | 26.40 | 20.10 | 22.20 | 0.00 | - | 1 | 0 | 39.80% |
| RGLD250117C00115000 | 2024-06-03 10:37AM EDT | 115.00 | 20.40 | 16.80 | 17.30 | 0.00 | - | 1 | 201 | 33.87% |
| RGLD250117C00120000 | 2024-06-10 3:54PM EDT | 120.00 | 13.90 | 13.60 | 14.30 | -4.95 | -26.26% | 1 | 520 | 32.86% |
| RGLD250117C00125000 | 2024-06-10 1:21PM EDT | 125.00 | 11.55 | 11.30 | 11.90 | -0.95 | -7.60% | 1 | 119 | 32.65% |
| RGLD250117C00130000 | 2024-06-07 11:24AM EDT | 130.00 | 10.63 | 9.20 | 9.60 | 0.00 | - | 5 | 188 | 31.89% |
| RGLD250117C00135000 | 2024-05-31 10:57AM EDT | 135.00 | 9.30 | 7.30 | 7.70 | 0.00 | - | 2 | 159 | 31.41% |
| RGLD250117C00140000 | 2024-06-07 3:48PM EDT | 140.00 | 6.00 | 5.90 | 6.30 | -0.10 | -1.64% | 1 | 470 | 31.54% |
| RGLD250117C00145000 | 2024-06-10 3:08PM EDT | 145.00 | 4.80 | 4.70 | 5.00 | -1.80 | -27.27% | 4 | 87 | 31.26% |
| RGLD250117C00150000 | 2024-06-10 1:05PM EDT | 150.00 | 3.90 | 3.80 | 4.20 | -1.80 | -31.58% | 6 | 224 | 31.89% |
| RGLD250117C00155000 | 2024-05-31 10:47AM EDT | 155.00 | 4.17 | 3.00 | 3.30 | 0.00 | - | 60 | 882 | 31.65% |
| RGLD250117C00160000 | 2024-06-07 10:35AM EDT | 160.00 | 3.20 | 2.45 | 2.70 | 0.00 | - | 5 | 296 | 31.95% |
| RGLD250117C00165000 | 2024-05-31 10:47AM EDT | 165.00 | 2.73 | 1.95 | 2.20 | 0.00 | - | 60 | 850 | 32.18% |
| RGLD250117C00170000 | 2024-06-03 9:54AM EDT | 170.00 | 2.60 | 1.60 | 1.85 | 0.00 | - | 2 | 152 | 32.69% |
| RGLD250117C00175000 | 2024-05-01 3:09PM EDT | 175.00 | 2.20 | 2.00 | 2.25 | 0.00 | - | 1 | 42 | 36.64% |
| RGLD250117C00180000 | 2024-06-07 3:51PM EDT | 180.00 | 1.27 | 1.15 | 1.30 | 0.00 | - | 5 | 134 | 33.53% |
| RGLD250117C00185000 | 2024-05-20 9:30AM EDT | 185.00 | 2.59 | 0.95 | 1.15 | 0.00 | - | 1 | 0 | 34.30% |
| RGLD250117C00190000 | 2024-05-31 11:23AM EDT | 190.00 | 1.15 | 0.80 | 1.00 | 0.00 | - | 5 | 82 | 34.88% |
| RGLD250117C00195000 | 2024-04-09 3:02PM EDT | 195.00 | 1.90 | 1.20 | 1.40 | 0.00 | - | 4 | 4 | 39.22% |
| RGLD250117C00200000 | 2024-05-13 9:32AM EDT | 200.00 | 1.10 | 0.55 | 0.75 | 0.00 | - | 1 | 33 | 35.84% |
| RGLD250117C00210000 | 2024-05-20 9:30AM EDT | 210.00 | 1.07 | 0.25 | 0.90 | 0.00 | - | 4 | 57 | 39.95% |
Opciones de ventapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RGLD250117P00045000 | 2024-05-20 1:36PM EDT | 45.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 45 | 50.98% |
| RGLD250117P00047500 | 2023-11-14 1:09PM EDT | 47.50 | 0.25 | 0.00 | 0.55 | 0.00 | - | 1 | 3 | 60.50% |
| RGLD250117P00050000 | 2024-02-16 2:32PM EDT | 50.00 | 0.18 | 0.05 | 0.35 | 0.00 | - | 3 | 9 | 54.79% |
| RGLD250117P00055000 | 2023-08-10 12:14PM EDT | 55.00 | 0.70 | 0.00 | 1.50 | 0.00 | - | 6 | 1 | 62.01% |
| RGLD250117P00060000 | 2024-05-10 9:38AM EDT | 60.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 4 | 8 | 47.51% |
| RGLD250117P00065000 | 2024-03-06 10:48AM EDT | 65.00 | 0.66 | 0.10 | 1.25 | 0.00 | - | 1 | 5 | 56.67% |
| RGLD250117P00070000 | 2024-05-07 9:30AM EDT | 70.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 5 | 77 | 12.50% |
| RGLD250117P00075000 | 2024-05-31 10:47AM EDT | 75.00 | 0.27 | 0.10 | 0.75 | 0.00 | - | 60 | 885 | 40.85% |
| RGLD250117P00077500 | 2024-02-14 11:48AM EDT | 77.50 | 2.00 | 1.10 | 1.35 | 0.00 | - | 1 | 2 | 44.30% |
| RGLD250117P00080000 | 2024-05-28 11:42AM EDT | 80.00 | 0.10 | 0.15 | 0.75 | 0.00 | - | 3 | 17 | 36.38% |
| RGLD250117P00082500 | 2024-03-27 9:54AM EDT | 82.50 | 1.30 | 0.30 | 1.00 | 0.00 | - | 1 | 9 | 36.60% |
| RGLD250117P00085000 | 2024-05-31 10:47AM EDT | 85.00 | 0.53 | 0.25 | 0.90 | 0.00 | - | 60 | 856 | 33.55% |
| RGLD250117P00087500 | 2024-02-02 11:12AM EDT | 87.50 | 2.80 | 3.40 | 3.90 | 0.00 | - | 1 | 87 | 49.05% |
| RGLD250117P00090000 | 2024-06-04 12:55PM EDT | 90.00 | 0.70 | 0.80 | 0.95 | 0.00 | - | 1 | 158 | 29.77% |
| RGLD250117P00092500 | 2024-03-27 3:37PM EDT | 92.50 | 2.50 | 1.35 | 1.65 | 0.00 | - | 60 | 123 | 32.34% |
| RGLD250117P00095000 | 2024-05-02 10:38AM EDT | 95.00 | 2.05 | 0.95 | 1.10 | 0.00 | - | 1 | 43 | 26.76% |
| RGLD250117P00097500 | 2024-04-04 3:06PM EDT | 97.50 | 2.85 | 2.10 | 2.45 | 0.00 | - | 121 | 92 | 31.90% |
| RGLD250117P00100000 | 2024-06-07 10:31AM EDT | 100.00 | 1.54 | 1.85 | 2.05 | 0.00 | - | 1 | 99 | 27.71% |
| RGLD250117P00105000 | 2024-06-10 2:43PM EDT | 105.00 | 2.75 | 2.70 | 2.95 | +0.54 | +24.43% | 6 | 0 | 26.88% |
| RGLD250117P00110000 | 2024-06-10 3:42PM EDT | 110.00 | 4.00 | 3.70 | 4.20 | +1.00 | +33.33% | 1 | 572 | 26.29% |
| RGLD250117P00115000 | 2024-05-28 10:04AM EDT | 115.00 | 4.20 | 5.50 | 5.70 | 0.00 | - | 1 | 252 | 25.42% |
| RGLD250117P00120000 | 2024-06-10 3:29PM EDT | 120.00 | 7.50 | 7.40 | 7.70 | -0.10 | -1.32% | 2 | 125 | 24.93% |
| RGLD250117P00125000 | 2024-06-03 12:32PM EDT | 125.00 | 8.05 | 9.00 | 10.20 | 0.00 | - | 1 | 112 | 24.68% |
| RGLD250117P00130000 | 2024-06-04 9:31AM EDT | 130.00 | 11.05 | 12.20 | 13.00 | 0.00 | - | 1 | 52 | 24.14% |
| RGLD250117P00135000 | 2024-05-20 10:31AM EDT | 135.00 | 11.55 | 15.50 | 17.90 | 0.00 | - | 1 | 66 | 28.30% |
| RGLD250117P00140000 | 2024-05-17 2:28PM EDT | 140.00 | 14.30 | 19.20 | 21.20 | 0.00 | - | 1 | 35 | 27.39% |
| RGLD250117P00145000 | 2023-11-21 11:28AM EDT | 145.00 | 31.40 | 26.30 | 28.30 | 0.00 | - | 1 | 17 | 36.93% |
| RGLD250117P00150000 | 2024-05-16 9:58AM EDT | 150.00 | 23.80 | 26.00 | 28.10 | 0.00 | - | 2 | 27 | 23.05% |
| RGLD250117P00155000 | 2023-12-12 1:06PM EDT | 155.00 | 39.40 | 32.10 | 35.80 | 0.00 | - | 1 | 0 | 35.57% |
| RGLD250117P00160000 | 2023-06-29 11:43AM EDT | 160.00 | 48.60 | 41.70 | 43.10 | 0.00 | - | - | 1 | 45.58% |
| RGLD250117P00170000 | 2023-12-01 1:27PM EDT | 170.00 | 47.50 | 47.00 | 50.30 | 0.00 | - | 1 | 1 | 41.41% |
| RGLD250117P00200000 | 2023-12-01 4:52PM EDT | 200.00 | 76.50 | 76.50 | 81.50 | 0.00 | - | 1 | 0 | 58.10% |
© 2024 Yahoo. Todos los derechos reservados.