U.S. markets closed
F S&P 500
5,321.25 +1.00 (+0.02%) F Dow Jones
40,010.00 0.00 (0.00%) F Nasdaq
18,658.25 +8.25 (+0.04%) E-mini Russell 2000 Index Futur
2,104.20 -0.70 (-0.03%) Petróleo
79.44 +0.21 (+0.27%) Oro
2,382.20 -3.30 (-0.14%)
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:195.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240517C00195000 | 2024-05-16 2:49PM EDT | 2024-05-17 | 25.19 | 24.95 | 25.15 | -0.71 | -2.74% | 2,520 | 8,229 | 92.19% |
| GLD240524C00195000 | 2024-05-15 9:30AM EDT | 2024-05-24 | 24.60 | 25.15 | 25.40 | 0.00 | - | 1 | 56 | 51.17% |
| GLD240531C00195000 | 2024-05-16 10:27AM EDT | 2024-05-31 | 24.97 | 25.30 | 25.55 | +3.87 | +18.34% | 2 | 10 | 40.28% |
| GLD240607C00195000 | 2024-05-16 3:18PM EDT | 2024-06-07 | 25.95 | 25.50 | 25.75 | +4.20 | +19.31% | 1 | 2 | 35.96% |
| GLD240614C00195000 | 2024-05-16 11:07AM EDT | 2024-06-14 | 25.52 | 25.70 | 26.00 | -1.01 | -3.81% | 1 | 6 | 33.86% |
| GLD240621C00195000 | 2024-05-16 11:42AM EDT | 2024-06-21 | 26.44 | 25.90 | 26.15 | -0.54 | -2.00% | 2,612 | 8,839 | 31.64% |
| GLD240628C00195000 | 2024-05-15 11:41AM EDT | 2024-06-28 | 26.57 | 26.15 | 26.35 | 0.00 | - | 1 | 440 | 30.37% |
| GLD240719C00195000 | 2024-05-16 9:53AM EDT | 2024-07-19 | 26.75 | 26.75 | 27.00 | -1.19 | -4.26% | 1 | 2,619 | 28.28% |
| GLD240816C00195000 | 2024-05-15 11:18AM EDT | 2024-08-16 | 28.15 | 27.55 | 27.90 | 0.00 | - | 1 | 2,681 | 27.01% |
| GLD240920C00195000 | 2024-05-14 10:58AM EDT | 2024-09-20 | 26.81 | 28.70 | 28.95 | 0.00 | - | 4 | 9,012 | 26.05% |
| GLD240930C00195000 | 2024-05-16 10:26AM EDT | 2024-09-30 | 28.70 | 28.95 | 29.25 | +6.58 | +29.75% | 1 | 222 | 25.88% |
| GLD241018C00195000 | 2024-05-10 3:32PM EDT | 2024-10-18 | 28.64 | 29.55 | 29.85 | 0.00 | - | 30 | 43 | 25.80% |
| GLD241115C00195000 | 2024-05-15 12:33PM EDT | 2024-11-15 | 31.35 | 30.35 | 30.80 | 0.00 | - | 591 | 1,711 | 25.81% |
| GLD241220C00195000 | 2024-05-09 2:22PM EDT | 2024-12-20 | 28.21 | 31.40 | 31.95 | 0.00 | - | 2 | 8,842 | 25.85% |
| GLD241231C00195000 | 2024-04-12 9:58AM EDT | 2024-12-31 | 35.76 | 30.60 | 31.20 | 0.00 | - | 5 | 99 | 23.83% |
| GLD250117C00195000 | 2024-05-16 9:33AM EDT | 2025-01-17 | 32.20 | 32.10 | 32.70 | -0.30 | -0.92% | 2 | 22,461 | 25.66% |
| GLD250331C00195000 | 2024-05-15 3:06PM EDT | 2025-03-31 | 35.25 | 33.10 | 36.05 | 0.00 | - | 1 | 20 | 27.52% |
| GLD250620C00195000 | 2024-05-14 12:17PM EDT | 2025-06-20 | 34.55 | 35.75 | 37.90 | 0.00 | - | 20 | 1,609 | 26.96% |
| GLD260116C00195000 | 2024-05-15 3:54PM EDT | 2026-01-16 | 42.92 | 40.40 | 44.30 | 0.00 | - | 2 | 216 | 28.34% |
| GLD260618C00195000 | 2024-04-29 11:47AM EDT | 2026-06-18 | 43.49 | 43.40 | 48.00 | 0.00 | - | - | 1 | 28.65% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240517P00195000 | 2024-05-16 10:41AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2,501 | 6,302 | 81.25% |
| GLD240524P00195000 | 2024-05-13 12:33PM EDT | 2024-05-24 | 0.02 | 0.01 | 0.02 | 0.00 | - | 10 | 30 | 32.62% |
| GLD240531P00195000 | 2024-05-15 10:16AM EDT | 2024-05-31 | 0.02 | 0.02 | 0.03 | 0.00 | - | 14 | 23 | 25.00% |
| GLD240607P00195000 | 2024-05-09 11:28AM EDT | 2024-06-07 | 0.04 | 0.03 | 0.04 | 0.00 | - | 2 | 15 | 21.39% |
| GLD240614P00195000 | 2024-05-10 3:13PM EDT | 2024-06-14 | 0.07 | 0.04 | 0.05 | 0.00 | - | - | 2 | 19.24% |
| GLD240621P00195000 | 2024-05-15 2:05PM EDT | 2024-06-21 | 0.06 | 0.05 | 0.07 | 0.00 | - | 2,501 | 7,822 | 18.07% |
| GLD240628P00195000 | 2024-05-16 1:52PM EDT | 2024-06-28 | 0.07 | 0.07 | 0.09 | -0.05 | -41.67% | 3 | 830 | 17.14% |
| GLD240719P00195000 | 2024-05-16 11:45AM EDT | 2024-07-19 | 0.13 | 0.13 | 0.15 | -0.01 | -7.14% | 3 | 10,572 | 15.26% |
| GLD240816P00195000 | 2024-05-16 10:01AM EDT | 2024-08-16 | 0.25 | 0.24 | 0.26 | 0.00 | - | 1 | 194 | 14.06% |
| GLD240920P00195000 | 2024-05-13 11:35AM EDT | 2024-09-20 | 0.63 | 0.41 | 0.45 | 0.00 | - | 5 | 3,780 | 13.40% |
| GLD240930P00195000 | 2024-05-13 11:09AM EDT | 2024-09-30 | 0.68 | 0.46 | 0.50 | 0.00 | - | 80 | 1,014 | 13.21% |
| GLD241018P00195000 | 2024-05-16 11:09AM EDT | 2024-10-18 | 0.60 | 0.58 | 0.62 | -0.08 | -11.76% | 7 | 354 | 13.06% |
| GLD241115P00195000 | 2024-05-15 1:39PM EDT | 2024-11-15 | 0.78 | 0.78 | 0.83 | 0.00 | - | 210 | 10,285 | 12.94% |
| GLD241220P00195000 | 2024-05-13 10:31AM EDT | 2024-12-20 | 1.24 | 1.02 | 1.07 | 0.00 | - | 1 | 9,803 | 12.70% |
| GLD241231P00195000 | 2024-05-15 12:42PM EDT | 2024-12-31 | 1.07 | 1.07 | 1.12 | 0.00 | - | 1 | 3 | 12.56% |
| GLD250117P00195000 | 2024-05-15 1:18PM EDT | 2025-01-17 | 1.15 | 1.18 | 1.24 | 0.00 | - | 3 | 3,293 | 12.48% |
| GLD250331P00195000 | 2024-05-16 2:11PM EDT | 2025-03-31 | 1.62 | 1.60 | 1.67 | -0.15 | -8.47% | 2 | 373 | 12.01% |
| GLD250620P00195000 | 2024-05-15 1:34PM EDT | 2025-06-20 | 2.08 | 2.10 | 2.18 | 0.00 | - | 13 | 767 | 11.73% |
| GLD260116P00195000 | 2024-05-15 11:18AM EDT | 2026-01-16 | 3.60 | 3.30 | 4.90 | 0.00 | - | 1 | 55 | 13.12% |
| GLD260618P00195000 | 2024-05-06 12:24PM EDT | 2026-06-18 | 6.17 | 2.10 | 7.00 | 0.00 | - | - | 1 | 13.92% |
© 2024 Yahoo. Todos los derechos reservados.