U.S. markets closed
F S&P 500
5,319.50 -0.75 (-0.01%) F Dow Jones
40,002.00 -8.00 (-0.02%) F Nasdaq
18,650.25 +0.25 (+0.00%) E-mini Russell 2000 Index Futur
2,103.00 -1.90 (-0.09%) Petróleo
79.30 +0.07 (+0.09%) Oro
2,379.80 -5.70 (-0.24%)
SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Golpe:180.00
Opciones de comprapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240517C00180000 | 2024-05-16 1:14PM EDT | 2024-05-17 | 40.32 | 39.95 | 40.15 | +1.94 | +5.05% | 2 | 862 | 145.31% |
| GLD240522C00180000 | 2024-05-13 9:30AM EDT | 2024-05-22 | 37.28 | 39.95 | 40.25 | 0.00 | - | 1 | 1 | 68.95% |
| GLD240524C00180000 | 2024-05-07 1:34PM EDT | 2024-05-24 | 34.83 | 40.10 | 40.35 | 0.00 | - | 1 | 6 | 69.34% |
| GLD240531C00180000 | 2024-05-14 3:13PM EDT | 2024-05-31 | 38.67 | 40.25 | 40.50 | 0.00 | - | 1 | 5 | 55.86% |
| GLD240607C00180000 | 2024-05-13 12:28PM EDT | 2024-06-07 | 36.85 | 40.40 | 40.70 | 0.00 | - | 1 | 1 | 52.71% |
| GLD240621C00180000 | 2024-05-15 11:18AM EDT | 2024-06-21 | 41.25 | 40.75 | 41.05 | 0.00 | - | 1 | 2,294 | 45.39% |
| GLD240628C00180000 | 2024-05-13 10:11AM EDT | 2024-06-28 | 37.90 | 41.00 | 41.20 | 0.00 | - | 2 | 184 | 42.97% |
| GLD240719C00180000 | 2024-05-16 1:12PM EDT | 2024-07-19 | 41.90 | 41.50 | 41.75 | -0.75 | -1.76% | 2 | 99 | 39.04% |
| GLD240816C00180000 | 2024-05-14 9:44AM EDT | 2024-08-16 | 39.67 | 42.15 | 42.50 | 0.00 | - | 15 | 38 | 36.27% |
| GLD240920C00180000 | 2024-05-14 11:01AM EDT | 2024-09-20 | 40.90 | 43.05 | 43.35 | 0.00 | - | 20 | 349 | 34.03% |
| GLD240930C00180000 | 2024-05-16 11:03AM EDT | 2024-09-30 | 43.08 | 43.25 | 43.60 | +0.68 | +1.60% | 4 | 47 | 33.61% |
| GLD241018C00180000 | 2024-05-09 12:39PM EDT | 2024-10-18 | 40.00 | 43.75 | 44.10 | 0.00 | - | 2 | 17 | 33.12% |
| GLD241115C00180000 | 2024-04-30 2:03PM EDT | 2024-11-15 | 37.75 | 44.40 | 44.85 | 0.00 | - | 1 | 15 | 32.49% |
| GLD241220C00180000 | 2024-05-16 9:37AM EDT | 2024-12-20 | 45.15 | 45.15 | 45.85 | +4.15 | +10.12% | 1 | 430 | 32.11% |
| GLD241231C00180000 | 2024-04-29 11:23AM EDT | 2024-12-31 | 42.42 | 45.45 | 46.10 | 0.00 | - | 1 | 3 | 31.88% |
| GLD250117C00180000 | 2024-05-16 9:38AM EDT | 2025-01-17 | 45.80 | 45.80 | 46.65 | -1.20 | -2.55% | 3 | 1,867 | 31.91% |
| GLD250331C00180000 | 2024-05-13 10:19AM EDT | 2025-03-31 | 44.83 | 46.35 | 49.40 | 0.00 | - | 2 | 29 | 32.83% |
| GLD250620C00180000 | 2024-04-30 3:44PM EDT | 2025-06-20 | 43.22 | 48.10 | 51.40 | 0.00 | - | 1 | 96 | 32.27% |
| GLD260116C00180000 | 2024-05-09 11:45AM EDT | 2026-01-16 | 50.82 | 53.25 | 56.45 | 0.00 | - | 5 | 98 | 31.91% |
| GLD260618C00180000 | 2024-05-14 10:03AM EDT | 2026-06-18 | 56.00 | 55.10 | 60.00 | 0.00 | - | 2 | 47 | 32.05% |
Opciones de ventapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240517P00180000 | 2024-05-03 11:52AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 7,233 | 128.13% |
| GLD240524P00180000 | 2024-04-12 2:11PM EDT | 2024-05-24 | 0.06 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 48.44% |
| GLD240531P00180000 | 2024-05-10 1:54PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 108 | 35.16% |
| GLD240621P00180000 | 2024-05-16 9:50AM EDT | 2024-06-21 | 0.03 | 0.02 | 0.04 | +0.01 | +50.00% | 1 | 12,204 | 26.17% |
| GLD240628P00180000 | 2024-05-14 9:51AM EDT | 2024-06-28 | 0.04 | 0.03 | 0.04 | 0.00 | - | 1 | 734 | 24.02% |
| GLD240719P00180000 | 2024-05-15 3:02PM EDT | 2024-07-19 | 0.05 | 0.04 | 0.06 | 0.00 | - | 9 | 7,949 | 20.70% |
| GLD240816P00180000 | 2024-05-15 12:44PM EDT | 2024-08-16 | 0.07 | 0.06 | 0.08 | 0.00 | - | 5 | 2,232 | 17.92% |
| GLD240920P00180000 | 2024-05-15 1:28PM EDT | 2024-09-20 | 0.11 | 0.09 | 0.12 | 0.00 | - | 10 | 6,058 | 16.16% |
| GLD240930P00180000 | 2024-04-30 10:31AM EDT | 2024-09-30 | 0.23 | 0.10 | 0.13 | 0.00 | - | 294 | 569 | 15.72% |
| GLD241018P00180000 | 2024-05-10 12:08PM EDT | 2024-10-18 | 0.18 | 0.13 | 0.16 | 0.00 | - | 18 | 176 | 15.28% |
| GLD241115P00180000 | 2024-04-30 1:51PM EDT | 2024-11-15 | 0.39 | 0.19 | 0.23 | 0.00 | - | 5 | 2,203 | 14.91% |
| GLD241220P00180000 | 2024-04-25 1:07PM EDT | 2024-12-20 | 0.51 | 0.28 | 0.33 | 0.00 | - | 10 | 2,594 | 14.55% |
| GLD241231P00180000 | 2024-05-10 10:34AM EDT | 2024-12-31 | 0.37 | 0.31 | 0.35 | 0.00 | - | 1 | 17 | 14.36% |
| GLD250117P00180000 | 2024-05-06 10:15AM EDT | 2025-01-17 | 0.51 | 0.36 | 0.41 | 0.00 | - | 5 | 2,689 | 14.26% |
| GLD250331P00180000 | 2024-05-06 12:30PM EDT | 2025-03-31 | 0.75 | 0.57 | 0.62 | 0.00 | - | 28 | 82 | 13.62% |
| GLD250620P00180000 | 2024-05-16 1:15PM EDT | 2025-06-20 | 0.84 | 0.84 | 0.90 | 0.00 | - | 2 | 926 | 13.23% |
| GLD260116P00180000 | 2024-05-16 2:10PM EDT | 2026-01-16 | 1.78 | 0.46 | 2.29 | -0.07 | -3.78% | 12 | 97 | 13.77% |
| GLD260618P00180000 | 2024-05-07 2:54PM EDT | 2026-06-18 | 2.78 | 0.50 | 5.00 | 0.00 | - | 1 | 3 | 16.16% |
© 2024 Yahoo. Todos los derechos reservados.