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:210.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240517C00210000 | 2024-05-16 4:11PM EDT | 2024-05-17 | 10.05 | 9.95 | 10.15 | -0.95 | -8.64% | 510 | 31,316 | 53.52% |
| GLD240522C00210000 | 2024-05-16 3:41PM EDT | 2024-05-22 | 10.36 | 10.05 | 10.30 | -0.80 | -7.17% | 12 | 89 | 26.17% |
| GLD240524C00210000 | 2024-05-16 12:54PM EDT | 2024-05-24 | 10.36 | 10.20 | 10.50 | -0.99 | -8.72% | 218 | 537 | 26.27% |
| GLD240531C00210000 | 2024-05-16 3:30PM EDT | 2024-05-31 | 10.74 | 10.45 | 10.75 | -0.86 | -7.41% | 8 | 174 | 21.88% |
| GLD240607C00210000 | 2024-05-16 1:46PM EDT | 2024-06-07 | 11.17 | 10.80 | 11.10 | -0.28 | -2.45% | 26 | 143 | 20.75% |
| GLD240614C00210000 | 2024-05-15 1:19PM EDT | 2024-06-14 | 12.49 | 11.25 | 11.45 | 0.00 | - | 19 | 92 | 20.19% |
| GLD240621C00210000 | 2024-05-16 3:59PM EDT | 2024-06-21 | 11.70 | 11.55 | 11.80 | -0.90 | -7.14% | 2,103 | 41,730 | 19.89% |
| GLD240628C00210000 | 2024-05-16 2:26PM EDT | 2024-06-28 | 12.16 | 11.95 | 12.10 | -0.80 | -6.17% | 5 | 1,127 | 19.51% |
| GLD240719C00210000 | 2024-05-16 3:51PM EDT | 2024-07-19 | 13.15 | 12.95 | 13.15 | -0.75 | -5.40% | 20 | 9,942 | 19.56% |
| GLD240816C00210000 | 2024-05-16 12:47PM EDT | 2024-08-16 | 14.38 | 14.20 | 14.45 | -0.71 | -4.71% | 90 | 2,122 | 19.76% |
| GLD240920C00210000 | 2024-05-16 9:30AM EDT | 2024-09-20 | 15.70 | 15.75 | 15.95 | -1.05 | -6.27% | 2 | 23,170 | 20.08% |
| GLD240930C00210000 | 2024-05-15 12:02PM EDT | 2024-09-30 | 16.40 | 16.05 | 16.30 | 0.00 | - | 51 | 2,460 | 20.05% |
| GLD241018C00210000 | 2024-05-15 3:37PM EDT | 2024-10-18 | 17.78 | 16.85 | 17.10 | 0.00 | - | 10 | 981 | 20.38% |
| GLD241115C00210000 | 2024-05-15 10:44AM EDT | 2024-11-15 | 17.70 | 18.00 | 18.35 | 0.00 | - | 7 | 9,219 | 20.94% |
| GLD241220C00210000 | 2024-05-16 10:51AM EDT | 2024-12-20 | 19.70 | 19.25 | 19.65 | +1.53 | +8.42% | 4 | 5,433 | 21.24% |
| GLD241231C00210000 | 2024-05-16 10:38AM EDT | 2024-12-31 | 19.60 | 19.55 | 19.90 | -1.04 | -5.04% | 6 | 301 | 21.11% |
| GLD250117C00210000 | 2024-05-16 3:01PM EDT | 2025-01-17 | 20.57 | 20.10 | 20.55 | -0.68 | -3.20% | 36 | 14,785 | 21.33% |
| GLD250331C00210000 | 2024-05-16 10:50AM EDT | 2025-03-31 | 22.40 | 21.65 | 23.00 | -1.13 | -4.80% | 1 | 83 | 21.89% |
| GLD250620C00210000 | 2024-05-16 9:30AM EDT | 2025-06-20 | 23.85 | 24.95 | 26.65 | -1.10 | -4.41% | 15 | 849 | 23.73% |
| GLD260116C00210000 | 2024-05-15 2:47PM EDT | 2026-01-16 | 31.83 | 29.50 | 33.85 | 0.00 | - | 21 | 405 | 25.86% |
| GLD260618C00210000 | 2024-05-14 2:36PM EDT | 2026-06-18 | 34.90 | 33.00 | 38.00 | 0.00 | - | 9 | 29 | 26.55% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240517P00210000 | 2024-05-16 3:05PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 92 | 38,241 | 36.72% |
| GLD240522P00210000 | 2024-05-16 2:34PM EDT | 2024-05-22 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 948 | 1,676 | 17.97% |
| GLD240524P00210000 | 2024-05-16 3:56PM EDT | 2024-05-24 | 0.07 | 0.06 | 0.08 | -0.01 | -12.50% | 657 | 4,100 | 17.53% |
| GLD240531P00210000 | 2024-05-16 3:08PM EDT | 2024-05-31 | 0.16 | 0.15 | 0.17 | -0.02 | -11.11% | 52 | 1,873 | 14.87% |
| GLD240607P00210000 | 2024-05-16 3:10PM EDT | 2024-06-07 | 0.30 | 0.29 | 0.32 | -0.02 | -6.25% | 19 | 391 | 14.26% |
| GLD240614P00210000 | 2024-05-16 3:59PM EDT | 2024-06-14 | 0.49 | 0.49 | 0.52 | -0.02 | -3.92% | 131 | 655 | 14.22% |
| GLD240621P00210000 | 2024-05-16 3:54PM EDT | 2024-06-21 | 0.62 | 0.61 | 0.63 | -0.01 | -1.59% | 2,364 | 29,476 | 13.54% |
| GLD240628P00210000 | 2024-05-16 3:57PM EDT | 2024-06-28 | 0.77 | 0.74 | 0.77 | +0.01 | +1.32% | 79 | 2,423 | 13.22% |
| GLD240719P00210000 | 2024-05-16 4:10PM EDT | 2024-07-19 | 1.17 | 1.16 | 1.19 | +0.01 | +0.86% | 190 | 13,231 | 12.68% |
| GLD240816P00210000 | 2024-05-16 3:07PM EDT | 2024-08-16 | 1.67 | 1.66 | 1.70 | +0.02 | +1.21% | 64 | 3,835 | 12.23% |
| GLD240920P00210000 | 2024-05-16 1:14PM EDT | 2024-09-20 | 2.23 | 2.23 | 2.29 | +0.02 | +0.90% | 19 | 8,831 | 11.91% |
| GLD240930P00210000 | 2024-05-16 10:24AM EDT | 2024-09-30 | 2.45 | 2.35 | 2.40 | +0.18 | +7.93% | 1 | 1,325 | 11.73% |
| GLD241018P00210000 | 2024-05-16 1:51PM EDT | 2024-10-18 | 2.60 | 2.62 | 2.69 | +0.03 | +1.17% | 3 | 3,216 | 11.66% |
| GLD241115P00210000 | 2024-05-16 3:10PM EDT | 2024-11-15 | 3.05 | 3.05 | 3.15 | +0.04 | +1.33% | 158 | 870 | 11.64% |
| GLD241220P00210000 | 2024-05-16 2:38PM EDT | 2024-12-20 | 3.54 | 3.45 | 3.60 | -0.55 | -13.45% | 2 | 563 | 11.45% |
| GLD241231P00210000 | 2024-05-15 10:47AM EDT | 2024-12-31 | 3.75 | 3.55 | 3.65 | 0.00 | - | 3 | 375 | 11.26% |
| GLD250117P00210000 | 2024-05-16 11:36AM EDT | 2025-01-17 | 3.70 | 3.70 | 3.85 | +0.03 | +0.82% | 2 | 1,459 | 11.19% |
| GLD250331P00210000 | 2024-05-15 3:56PM EDT | 2025-03-31 | 4.36 | 4.40 | 4.55 | 0.00 | - | 1 | 314 | 10.81% |
| GLD250620P00210000 | 2024-05-15 11:58AM EDT | 2025-06-20 | 5.25 | 5.15 | 5.30 | 0.00 | - | 50 | 2,040 | 10.58% |
| GLD260116P00210000 | 2024-05-13 9:44AM EDT | 2026-01-16 | 7.94 | 6.25 | 8.60 | 0.00 | - | 1 | 363 | 11.75% |
| GLD260618P00210000 | 2024-05-14 2:00PM EDT | 2026-06-18 | 8.97 | 5.90 | 10.50 | 0.00 | - | 5 | 7 | 12.11% |
© 2024 Yahoo. Todos los derechos reservados.