U.S. markets closed
F S&P 500
5,319.00 -1.25 (-0.02%) F Dow Jones
39,996.00 -14.00 (-0.03%) F Nasdaq
18,650.25 +0.25 (+0.00%) E-mini Russell 2000 Index Futur
2,102.60 -2.30 (-0.11%) Petróleo
79.30 +0.07 (+0.09%) Oro
2,380.90 -4.60 (-0.19%)
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:190.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240517C00190000 | 2024-05-16 3:47PM EDT | 2024-05-17 | 30.15 | 29.95 | 30.15 | -0.85 | -2.74% | 107 | 12,446 | 109.38% |
| GLD240524C00190000 | 2024-05-03 10:02AM EDT | 2024-05-24 | 30.02 | 30.10 | 30.40 | +6.92 | +29.96% | 4 | 26 | 54.30% |
| GLD240531C00190000 | 2024-05-15 12:11PM EDT | 2024-05-31 | 30.70 | 30.25 | 30.55 | 0.00 | - | 2 | 6 | 46.97% |
| GLD240607C00190000 | 2024-04-29 3:07PM EDT | 2024-06-07 | 27.12 | 30.45 | 30.75 | 0.00 | - | - | 1 | 41.80% |
| GLD240621C00190000 | 2024-05-16 1:28PM EDT | 2024-06-21 | 31.38 | 30.85 | 31.10 | -0.54 | -1.69% | 3 | 11,253 | 36.11% |
| GLD240628C00190000 | 2024-05-16 9:47AM EDT | 2024-06-28 | 30.80 | 31.10 | 31.30 | +1.66 | +5.70% | 10 | 455 | 34.63% |
| GLD240719C00190000 | 2024-05-15 1:32PM EDT | 2024-07-19 | 33.00 | 31.65 | 31.90 | 0.00 | - | 1 | 5,956 | 31.85% |
| GLD240816C00190000 | 2024-05-15 3:16PM EDT | 2024-08-16 | 33.50 | 32.40 | 32.75 | 0.00 | - | 2 | 338 | 30.10% |
| GLD240920C00190000 | 2024-05-15 10:59AM EDT | 2024-09-20 | 33.30 | 33.40 | 33.70 | 0.00 | - | 18 | 708 | 28.64% |
| GLD240930C00190000 | 2024-05-02 11:22AM EDT | 2024-09-30 | 27.62 | 33.65 | 33.95 | 0.00 | - | 1 | 126 | 28.30% |
| GLD241018C00190000 | 2024-05-15 11:02AM EDT | 2024-10-18 | 34.05 | 34.20 | 34.50 | 0.00 | - | 11 | 59 | 28.06% |
| GLD241115C00190000 | 2024-05-14 10:06AM EDT | 2024-11-15 | 33.25 | 34.95 | 35.40 | 0.00 | - | 1 | 708 | 27.93% |
| GLD241220C00190000 | 2024-05-13 1:35PM EDT | 2024-12-20 | 32.72 | 35.90 | 36.45 | 0.00 | - | 4 | 907 | 27.75% |
| GLD241231C00190000 | 2024-05-07 2:59PM EDT | 2024-12-31 | 31.15 | 36.15 | 36.80 | 0.00 | - | 1 | 169 | 27.76% |
| GLD250117C00190000 | 2024-05-16 3:47PM EDT | 2025-01-17 | 37.06 | 36.65 | 37.20 | -0.93 | -2.45% | 3 | 5,424 | 27.52% |
| GLD250331C00190000 | 2024-05-16 10:41AM EDT | 2025-03-31 | 38.69 | 37.35 | 40.35 | +3.69 | +10.54% | 1 | 16 | 29.13% |
| GLD250620C00190000 | 2024-05-15 9:30AM EDT | 2025-06-20 | 38.90 | 39.05 | 43.00 | 0.00 | - | 2 | 1,787 | 29.57% |
| GLD260116C00190000 | 2024-05-16 11:32AM EDT | 2026-01-16 | 47.13 | 44.60 | 48.25 | +2.63 | +5.91% | 3 | 180 | 29.48% |
| GLD260618C00190000 | 2024-05-08 11:57AM EDT | 2026-06-18 | 45.51 | 47.20 | 52.00 | 0.00 | - | - | 2 | 29.82% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240517P00190000 | 2024-05-15 12:35PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 15,440 | 96.88% |
| GLD240524P00190000 | 2024-05-03 10:42AM EDT | 2024-05-24 | 0.03 | 0.00 | 0.01 | 0.00 | - | 25 | 45 | 35.94% |
| GLD240531P00190000 | 2024-05-10 1:50PM EDT | 2024-05-31 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 28 | 28.32% |
| GLD240607P00190000 | 2024-05-15 10:03AM EDT | 2024-06-07 | 0.03 | 0.02 | 0.03 | 0.00 | - | 15 | 30 | 24.61% |
| GLD240621P00190000 | 2024-05-16 3:29PM EDT | 2024-06-21 | 0.04 | 0.04 | 0.05 | 0.00 | - | 2 | 4,010 | 20.41% |
| GLD240628P00190000 | 2024-05-14 1:47PM EDT | 2024-06-28 | 0.06 | 0.05 | 0.06 | 0.00 | - | 1 | 662 | 19.14% |
| GLD240719P00190000 | 2024-05-16 12:17PM EDT | 2024-07-19 | 0.08 | 0.08 | 0.10 | -0.02 | -20.00% | 3 | 8,443 | 16.90% |
| GLD240816P00190000 | 2024-05-16 2:05PM EDT | 2024-08-16 | 0.14 | 0.13 | 0.16 | -0.01 | -6.67% | 16 | 2,324 | 15.16% |
| GLD240920P00190000 | 2024-05-16 1:06PM EDT | 2024-09-20 | 0.26 | 0.24 | 0.27 | -0.04 | -13.33% | 31 | 6,773 | 14.15% |
| GLD240930P00190000 | 2024-05-10 1:10PM EDT | 2024-09-30 | 0.31 | 0.27 | 0.30 | 0.00 | - | 65 | 723 | 13.89% |
| GLD241018P00190000 | 2024-05-09 3:39PM EDT | 2024-10-18 | 0.37 | 0.35 | 0.39 | -0.10 | -21.28% | 100 | 5,690 | 13.76% |
| GLD241115P00190000 | 2024-05-08 4:03PM EDT | 2024-11-15 | 0.78 | 0.49 | 0.53 | 0.00 | - | 10 | 1,690 | 13.51% |
| GLD241220P00190000 | 2024-05-10 3:42PM EDT | 2024-12-20 | 0.75 | 0.67 | 0.72 | 0.00 | - | 1 | 421 | 13.28% |
| GLD241231P00190000 | 2024-05-14 12:32PM EDT | 2024-12-31 | 0.82 | 0.71 | 0.76 | 0.00 | - | 10 | 57 | 13.14% |
| GLD250117P00190000 | 2024-05-15 1:46PM EDT | 2025-01-17 | 0.79 | 0.80 | 0.85 | 0.00 | - | 1 | 8,650 | 13.03% |
| GLD250331P00190000 | 2024-05-06 12:30PM EDT | 2025-03-31 | 1.48 | 1.13 | 1.20 | 0.00 | - | 77 | 88 | 12.53% |
| GLD250620P00190000 | 2024-05-10 11:14AM EDT | 2025-06-20 | 1.70 | 1.54 | 1.61 | 0.00 | - | 1 | 1,754 | 12.18% |
| GLD260116P00190000 | 2024-05-13 2:02PM EDT | 2026-01-16 | 3.20 | 2.56 | 4.20 | 0.00 | - | 1 | 36 | 13.81% |
| GLD260618P00190000 | 2024-04-24 3:56PM EDT | 2026-06-18 | 4.45 | 1.22 | 6.00 | 0.00 | - | 1 | 3 | 14.40% |
© 2024 Yahoo. Todos los derechos reservados.