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:200.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240517C00200000 | 2024-05-16 3:26PM EDT | 2024-05-17 | 20.23 | 19.95 | 20.15 | -0.77 | -3.67% | 7,064 | 51,223 | 75.00% |
| GLD240524C00200000 | 2024-05-15 2:25PM EDT | 2024-05-24 | 19.99 | 20.15 | 20.45 | -1.21 | -5.71% | 10 | 64 | 43.68% |
| GLD240531C00200000 | 2024-05-13 11:16AM EDT | 2024-05-31 | 16.86 | 20.30 | 20.60 | 0.00 | - | 1 | 14 | 34.33% |
| GLD240607C00200000 | 2024-05-07 11:04AM EDT | 2024-06-07 | 15.54 | 20.50 | 20.80 | 0.00 | - | 1 | 13 | 30.66% |
| GLD240614C00200000 | 2024-05-14 11:01AM EDT | 2024-06-14 | 20.45 | 20.75 | 21.05 | +1.83 | +9.83% | 1 | 38 | 28.93% |
| GLD240621C00200000 | 2024-05-16 12:40PM EDT | 2024-06-21 | 21.50 | 21.00 | 21.25 | -0.45 | -2.05% | 7,021 | 35,253 | 27.42% |
| GLD240628C00200000 | 2024-05-16 2:03PM EDT | 2024-06-28 | 21.76 | 21.25 | 21.45 | +0.56 | +2.64% | 4 | 1,145 | 26.34% |
| GLD240719C00200000 | 2024-05-16 10:10AM EDT | 2024-07-19 | 22.23 | 21.95 | 22.20 | -0.62 | -2.71% | 41 | 3,304 | 25.05% |
| GLD240816C00200000 | 2024-05-15 12:08PM EDT | 2024-08-16 | 22.63 | 22.85 | 23.20 | -0.62 | -2.67% | 1 | 1,938 | 24.29% |
| GLD240920C00200000 | 2024-05-16 12:00PM EDT | 2024-09-20 | 24.50 | 24.10 | 24.35 | -0.77 | -3.05% | 11 | 7,869 | 23.72% |
| GLD240930C00200000 | 2024-05-16 2:39PM EDT | 2024-09-30 | 24.60 | 24.35 | 24.65 | +2.23 | +9.97% | 1 | 275 | 23.57% |
| GLD241018C00200000 | 2024-05-15 3:12PM EDT | 2024-10-18 | 26.02 | 25.05 | 25.35 | 0.00 | - | 3 | 418 | 23.74% |
| GLD241115C00200000 | 2024-05-15 3:35PM EDT | 2024-11-15 | 26.88 | 25.95 | 26.40 | 0.00 | - | 34 | 373 | 23.96% |
| GLD241220C00200000 | 2024-05-16 9:30AM EDT | 2024-12-20 | 27.42 | 27.10 | 27.60 | -0.57 | -2.04% | 23 | 4,125 | 24.10% |
| GLD241231C00200000 | 2024-05-13 11:37AM EDT | 2024-12-31 | 24.09 | 27.35 | 27.95 | 0.00 | - | 3 | 80 | 24.12% |
| GLD250117C00200000 | 2024-05-16 2:50PM EDT | 2025-01-17 | 28.37 | 27.85 | 28.60 | -0.68 | -2.34% | 27 | 29,918 | 24.34% |
| GLD250331C00200000 | 2024-05-16 9:57AM EDT | 2025-03-31 | 30.00 | 30.00 | 30.60 | +1.89 | +6.72% | 5 | 277 | 24.21% |
| GLD250620C00200000 | 2024-05-16 10:06AM EDT | 2025-06-20 | 32.80 | 31.55 | 33.90 | -0.76 | -2.26% | 3 | 862 | 25.71% |
| GLD260116C00200000 | 2024-05-15 3:56PM EDT | 2026-01-16 | 39.12 | 36.85 | 40.50 | 0.00 | - | 48 | 482 | 27.29% |
| GLD260618C00200000 | 2024-05-14 3:57PM EDT | 2026-06-18 | 42.00 | 39.80 | 44.50 | 0.00 | - | 1 | 15 | 27.88% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240517P00200000 | 2024-05-15 12:49PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7,048 | 50,869 | 65.63% |
| GLD240522P00200000 | 2024-05-16 11:02AM EDT | 2024-05-22 | 0.01 | 0.01 | 0.02 | 0.00 | - | 12 | 43 | 30.47% |
| GLD240524P00200000 | 2024-05-16 2:58PM EDT | 2024-05-24 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 156 | 692 | 26.56% |
| GLD240531P00200000 | 2024-05-16 1:17PM EDT | 2024-05-31 | 0.03 | 0.03 | 0.04 | 0.00 | - | 4 | 314 | 21.09% |
| GLD240607P00200000 | 2024-05-15 1:39PM EDT | 2024-06-07 | 0.05 | 0.04 | 0.05 | 0.00 | - | 4 | 111 | 17.97% |
| GLD240614P00200000 | 2024-05-15 10:06AM EDT | 2024-06-14 | 0.10 | 0.07 | 0.09 | 0.00 | - | 2 | 24 | 17.09% |
| GLD240621P00200000 | 2024-05-16 3:45PM EDT | 2024-06-21 | 0.10 | 0.10 | 0.11 | -0.02 | -16.67% | 7,399 | 19,884 | 15.82% |
| GLD240628P00200000 | 2024-05-16 1:33PM EDT | 2024-06-28 | 0.15 | 0.14 | 0.15 | 0.00 | - | 4 | 4,317 | 15.28% |
| GLD240719P00200000 | 2024-05-16 2:20PM EDT | 2024-07-19 | 0.26 | 0.25 | 0.27 | -0.02 | -7.14% | 89 | 8,107 | 14.04% |
| GLD240816P00200000 | 2024-05-16 12:07PM EDT | 2024-08-16 | 0.46 | 0.45 | 0.48 | 0.00 | - | 25 | 7,473 | 13.29% |
| GLD240920P00200000 | 2024-05-16 2:31PM EDT | 2024-09-20 | 0.76 | 0.73 | 0.77 | +0.04 | +5.56% | 20 | 4,084 | 12.77% |
| GLD240930P00200000 | 2024-05-16 9:34AM EDT | 2024-09-30 | 0.83 | 0.80 | 0.84 | +0.03 | +3.75% | 4 | 799 | 12.60% |
| GLD241018P00200000 | 2024-05-16 11:49AM EDT | 2024-10-18 | 0.98 | 0.97 | 1.01 | +0.02 | +2.08% | 52 | 2,826 | 12.49% |
| GLD241115P00200000 | 2024-05-15 1:22PM EDT | 2024-11-15 | 1.22 | 1.24 | 1.30 | 0.00 | - | 1 | 585 | 12.42% |
| GLD241220P00200000 | 2024-05-16 1:54PM EDT | 2024-12-20 | 1.58 | 1.55 | 1.61 | +0.03 | +1.94% | 14 | 11,695 | 12.21% |
| GLD241231P00200000 | 2024-05-15 12:01PM EDT | 2024-12-31 | 1.63 | 1.61 | 1.66 | 0.00 | - | 1 | 265 | 12.04% |
| GLD250117P00200000 | 2024-05-16 3:58PM EDT | 2025-01-17 | 1.78 | 1.74 | 1.80 | +0.06 | +3.49% | 99 | 9,194 | 11.95% |
| GLD250331P00200000 | 2024-05-15 10:06AM EDT | 2025-03-31 | 2.44 | 2.26 | 2.34 | 0.00 | - | 5 | 426 | 11.55% |
| GLD250620P00200000 | 2024-05-16 9:35AM EDT | 2025-06-20 | 2.95 | 2.84 | 2.93 | +0.08 | +2.79% | 9 | 3,781 | 11.29% |
| GLD260116P00200000 | 2024-05-16 9:30AM EDT | 2026-01-16 | 4.85 | 3.65 | 4.85 | +0.30 | +6.59% | 1 | 439 | 11.45% |
| GLD260618P00200000 | 2024-05-10 9:30AM EDT | 2026-06-18 | 6.20 | 3.15 | 8.00 | 0.00 | - | 1 | 4 | 13.31% |
© 2024 Yahoo. Todos los derechos reservados.