U.S. markets closed
F S&P 500
5,322.25 +2.00 (+0.04%) F Dow Jones
40,018.00 +8.00 (+0.02%) F Nasdaq
18,664.00 +14.00 (+0.08%) E-mini Russell 2000 Index Futur
2,105.10 +0.20 (+0.01%) Petróleo
79.42 +0.19 (+0.24%) 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:205.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240517C00205000 | 2024-05-16 3:49PM EDT | 2024-05-17 | 15.07 | 14.95 | 15.15 | -0.93 | -5.81% | 134 | 22,667 | 57.42% |
| GLD240524C00205000 | 2024-05-16 12:42PM EDT | 2024-05-24 | 15.74 | 15.15 | 15.45 | -0.71 | -4.32% | 15 | 47 | 34.67% |
| GLD240531C00205000 | 2024-05-16 9:52AM EDT | 2024-05-31 | 15.15 | 15.35 | 15.60 | -1.25 | -7.62% | 5 | 80 | 27.42% |
| GLD240607C00205000 | 2024-05-14 10:09AM EDT | 2024-06-07 | 13.49 | 15.60 | 15.85 | 0.00 | - | 2 | 51 | 25.12% |
| GLD240614C00205000 | 2024-05-14 12:39PM EDT | 2024-06-14 | 13.80 | 15.85 | 16.15 | 0.00 | - | 5 | 15 | 24.17% |
| GLD240621C00205000 | 2024-05-16 1:00PM EDT | 2024-06-21 | 16.40 | 16.15 | 16.40 | -0.80 | -4.65% | 24 | 16,085 | 23.24% |
| GLD240628C00205000 | 2024-05-16 11:07AM EDT | 2024-06-28 | 16.21 | 16.45 | 16.65 | -1.38 | -7.85% | 6 | 2,630 | 22.61% |
| GLD240719C00205000 | 2024-05-16 9:48AM EDT | 2024-07-19 | 17.21 | 17.25 | 17.50 | -1.12 | -6.11% | 404 | 6,809 | 21.93% |
| GLD240816C00205000 | 2024-05-16 11:50AM EDT | 2024-08-16 | 18.85 | 18.35 | 18.60 | -0.66 | -3.38% | 12 | 1,990 | 21.61% |
| GLD240920C00205000 | 2024-05-16 1:12PM EDT | 2024-09-20 | 20.10 | 19.80 | 19.95 | -0.70 | -3.37% | 50 | 5,885 | 21.64% |
| GLD240930C00205000 | 2024-05-14 12:33PM EDT | 2024-09-30 | 18.04 | 20.10 | 20.30 | 0.00 | - | 2 | 997 | 21.61% |
| GLD241018C00205000 | 2024-05-16 3:24PM EDT | 2024-10-18 | 21.14 | 20.80 | 21.05 | -0.31 | -1.45% | 2 | 230 | 21.88% |
| GLD241115C00205000 | 2024-05-16 3:29PM EDT | 2024-11-15 | 22.14 | 21.85 | 22.15 | +0.66 | +3.07% | 4 | 891 | 22.19% |
| GLD241220C00205000 | 2024-05-09 12:46PM EDT | 2024-12-20 | 19.70 | 23.05 | 23.45 | 0.00 | - | 13 | 4,355 | 22.51% |
| GLD241231C00205000 | 2024-04-23 3:30PM EDT | 2024-12-31 | 20.45 | 23.35 | 23.70 | 0.00 | - | 6 | 40 | 22.37% |
| GLD250117C00205000 | 2024-05-16 3:09PM EDT | 2025-01-17 | 24.43 | 23.95 | 24.30 | -0.52 | -2.08% | 46 | 2,085 | 22.51% |
| GLD250331C00205000 | 2024-05-10 2:46PM EDT | 2025-03-31 | 25.80 | 25.40 | 26.65 | 0.00 | - | 1 | 214 | 22.94% |
| GLD250620C00205000 | 2024-05-15 1:48PM EDT | 2025-06-20 | 29.64 | 27.25 | 29.25 | 0.00 | - | 3 | 262 | 23.58% |
| GLD260116C00205000 | 2024-05-15 2:47PM EDT | 2026-01-16 | 35.33 | 33.20 | 36.85 | 0.00 | - | 10 | 366 | 26.32% |
| GLD260618C00205000 | 2024-05-08 10:40AM EDT | 2026-06-18 | 33.76 | 36.30 | 41.00 | 0.00 | - | 3 | 12 | 27.04% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240517P00205000 | 2024-05-16 1:41PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 19,143 | 50.00% |
| GLD240524P00205000 | 2024-05-16 2:58PM EDT | 2024-05-24 | 0.02 | 0.02 | 0.04 | -0.02 | -50.00% | 457 | 1,140 | 22.27% |
| GLD240531P00205000 | 2024-05-16 2:29PM EDT | 2024-05-31 | 0.06 | 0.05 | 0.06 | 0.00 | - | 9 | 1,269 | 17.29% |
| GLD240607P00205000 | 2024-05-16 1:45PM EDT | 2024-06-07 | 0.10 | 0.09 | 0.11 | -0.02 | -16.67% | 23 | 664 | 15.77% |
| GLD240614P00205000 | 2024-05-16 2:12PM EDT | 2024-06-14 | 0.19 | 0.17 | 0.19 | 0.00 | - | 10 | 410 | 15.24% |
| GLD240621P00205000 | 2024-05-16 3:45PM EDT | 2024-06-21 | 0.24 | 0.22 | 0.25 | -0.02 | -7.69% | 609 | 16,272 | 14.50% |
| GLD240628P00205000 | 2024-05-16 3:07PM EDT | 2024-06-28 | 0.31 | 0.30 | 0.32 | -0.01 | -3.12% | 73 | 3,144 | 14.01% |
| GLD240719P00205000 | 2024-05-16 2:46PM EDT | 2024-07-19 | 0.55 | 0.53 | 0.56 | -0.01 | -1.79% | 45 | 15,635 | 13.22% |
| GLD240816P00205000 | 2024-05-16 12:07PM EDT | 2024-08-16 | 0.87 | 0.86 | 0.90 | -0.01 | -1.14% | 16 | 3,496 | 12.65% |
| GLD240920P00205000 | 2024-05-16 3:22PM EDT | 2024-09-20 | 1.31 | 1.29 | 1.33 | -0.01 | -0.76% | 127 | 6,218 | 12.26% |
| GLD240930P00205000 | 2024-05-15 11:21AM EDT | 2024-09-30 | 1.35 | 1.38 | 1.43 | 0.00 | - | 3 | 1,510 | 12.11% |
| GLD241018P00205000 | 2024-05-16 9:56AM EDT | 2024-10-18 | 1.68 | 1.60 | 1.66 | +0.06 | +3.70% | 13 | 3,566 | 12.02% |
| GLD241115P00205000 | 2024-05-16 3:04PM EDT | 2024-11-15 | 2.00 | 1.96 | 2.03 | -1.00 | -33.33% | 9 | 343 | 11.97% |
| GLD241220P00205000 | 2024-05-16 3:46PM EDT | 2024-12-20 | 2.35 | 2.33 | 2.40 | -0.70 | -22.95% | 18 | 1,604 | 11.75% |
| GLD241231P00205000 | 2024-05-16 1:34PM EDT | 2024-12-31 | 2.40 | 2.40 | 2.46 | +0.03 | +1.27% | 4 | 629 | 11.59% |
| GLD250117P00205000 | 2024-05-15 3:41PM EDT | 2025-01-17 | 2.55 | 2.56 | 2.63 | 0.00 | - | 108 | 3,884 | 11.51% |
| GLD250331P00205000 | 2024-05-15 3:25PM EDT | 2025-03-31 | 3.20 | 3.15 | 3.30 | +0.01 | +0.31% | 1 | 964 | 11.19% |
| GLD250620P00205000 | 2024-05-13 11:55AM EDT | 2025-06-20 | 4.65 | 3.80 | 3.95 | 0.00 | - | 13 | 4,689 | 10.90% |
| GLD260116P00205000 | 2024-05-15 1:11PM EDT | 2026-01-16 | 5.75 | 5.50 | 7.65 | 0.00 | - | 20 | 287 | 12.71% |
© 2024 Yahoo. Todos los derechos reservados.