U.S. markets closed
F S&P 500
5,322.50 +2.25 (+0.04%) F Dow Jones
40,018.00 +8.00 (+0.02%) F Nasdaq
18,663.25 +13.25 (+0.07%) E-mini Russell 2000 Index Futur
2,105.00 +0.10 (+0.00%) Petróleo
79.42 +0.19 (+0.24%) Oro
2,382.10 -3.40 (-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:215.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240517C00215000 | 2024-05-16 3:51PM EDT | 2024-05-17 | 5.16 | 5.00 | 5.15 | -0.84 | -14.00% | 1,009 | 18,306 | 30.86% |
| GLD240524C00215000 | 2024-05-16 4:01PM EDT | 2024-05-24 | 5.60 | 5.55 | 5.75 | -1.05 | -15.79% | 109 | 1,269 | 19.14% |
| GLD240531C00215000 | 2024-05-16 3:30PM EDT | 2024-05-31 | 6.26 | 6.05 | 6.20 | -0.79 | -11.21% | 232 | 723 | 17.32% |
| GLD240607C00215000 | 2024-05-16 11:00AM EDT | 2024-06-07 | 6.95 | 6.55 | 6.75 | -0.65 | -8.55% | 34 | 743 | 17.38% |
| GLD240614C00215000 | 2024-05-16 3:18PM EDT | 2024-06-14 | 7.30 | 7.15 | 7.35 | -0.82 | -10.10% | 18 | 918 | 17.92% |
| GLD240621C00215000 | 2024-05-16 3:58PM EDT | 2024-06-21 | 7.65 | 7.65 | 7.75 | -0.95 | -11.05% | 1,143 | 31,885 | 17.69% |
| GLD240628C00215000 | 2024-05-16 3:52PM EDT | 2024-06-28 | 8.20 | 8.00 | 8.15 | -0.80 | -8.89% | 439 | 1,784 | 17.65% |
| GLD240719C00215000 | 2024-05-16 3:31PM EDT | 2024-07-19 | 9.37 | 9.15 | 9.35 | -0.78 | -7.68% | 61 | 10,025 | 17.97% |
| GLD240816C00215000 | 2024-05-16 3:47PM EDT | 2024-08-16 | 10.80 | 10.60 | 10.80 | -0.70 | -6.09% | 52 | 5,657 | 18.45% |
| GLD240920C00215000 | 2024-05-16 2:54PM EDT | 2024-09-20 | 12.53 | 12.30 | 12.45 | -0.67 | -5.08% | 11 | 10,360 | 19.01% |
| GLD240930C00215000 | 2024-05-16 10:07AM EDT | 2024-09-30 | 12.80 | 12.55 | 12.80 | -0.75 | -5.54% | 11 | 1,570 | 18.97% |
| GLD241018C00215000 | 2024-05-16 3:11PM EDT | 2024-10-18 | 13.80 | 13.45 | 13.65 | -0.50 | -3.50% | 45 | 2,071 | 19.37% |
| GLD241115C00215000 | 2024-05-16 3:37PM EDT | 2024-11-15 | 14.85 | 14.60 | 14.85 | -0.65 | -4.19% | 3 | 2,830 | 19.81% |
| GLD241220C00215000 | 2024-05-16 1:33PM EDT | 2024-12-20 | 16.36 | 15.90 | 16.20 | -0.44 | -2.62% | 25 | 3,984 | 20.20% |
| GLD241231C00215000 | 2024-05-15 9:47AM EDT | 2024-12-31 | 15.30 | 16.15 | 16.55 | 0.00 | - | 32 | 234 | 20.22% |
| GLD250117C00215000 | 2024-05-16 3:29PM EDT | 2025-01-17 | 17.20 | 16.80 | 17.20 | -0.70 | -3.91% | 205 | 7,668 | 20.43% |
| GLD250331C00215000 | 2024-05-15 3:22PM EDT | 2025-03-31 | 20.15 | 18.20 | 20.70 | 0.00 | - | 12 | 97 | 22.31% |
| GLD250620C00215000 | 2024-05-16 10:50AM EDT | 2025-06-20 | 22.22 | 20.40 | 22.50 | +0.51 | +2.35% | 1 | 1,389 | 21.92% |
| GLD260116C00215000 | 2024-05-15 3:45PM EDT | 2026-01-16 | 29.15 | 26.85 | 30.20 | 0.00 | - | 15 | 497 | 24.70% |
| GLD260618C00215000 | 2024-05-15 3:45PM EDT | 2026-06-18 | 32.45 | 29.90 | 34.50 | 0.00 | - | 18 | 58 | 25.57% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240517P00215000 | 2024-05-16 4:09PM EDT | 2024-05-17 | 0.02 | 0.02 | 0.04 | -0.05 | -71.43% | 1,849 | 11,367 | 24.61% |
| GLD240524P00215000 | 2024-05-16 3:57PM EDT | 2024-05-24 | 0.35 | 0.34 | 0.36 | -0.02 | -5.41% | 1,079 | 4,675 | 14.84% |
| GLD240531P00215000 | 2024-05-16 3:56PM EDT | 2024-05-31 | 0.66 | 0.64 | 0.68 | -0.01 | -1.49% | 259 | 893 | 13.66% |
| GLD240607P00215000 | 2024-05-16 3:39PM EDT | 2024-06-07 | 0.99 | 0.98 | 1.02 | +0.01 | +1.02% | 105 | 479 | 13.42% |
| GLD240614P00215000 | 2024-05-16 12:05PM EDT | 2024-06-14 | 1.38 | 1.37 | 1.41 | +0.05 | +3.76% | 131 | 931 | 13.66% |
| GLD240621P00215000 | 2024-05-16 3:38PM EDT | 2024-06-21 | 1.57 | 1.57 | 1.61 | +0.02 | +1.29% | 483 | 12,836 | 13.12% |
| GLD240628P00215000 | 2024-05-16 3:57PM EDT | 2024-06-28 | 1.79 | 1.78 | 1.82 | +0.06 | +3.47% | 265 | 1,724 | 12.83% |
| GLD240719P00215000 | 2024-05-16 4:10PM EDT | 2024-07-19 | 2.38 | 2.38 | 2.41 | +0.07 | +3.03% | 672 | 10,266 | 12.34% |
| GLD240816P00215000 | 2024-05-16 1:55PM EDT | 2024-08-16 | 3.05 | 3.00 | 3.10 | +0.12 | +4.10% | 62 | 3,196 | 12.02% |
| GLD240920P00215000 | 2024-05-16 2:43PM EDT | 2024-09-20 | 3.75 | 3.70 | 3.80 | +0.16 | +4.46% | 113 | 1,431 | 11.70% |
| GLD240930P00215000 | 2024-05-14 11:01AM EDT | 2024-09-30 | 4.74 | 3.80 | 3.95 | 0.00 | - | 10 | 1,218 | 11.56% |
| GLD241018P00215000 | 2024-05-15 1:50PM EDT | 2024-10-18 | 4.06 | 4.15 | 4.25 | 0.00 | - | 66 | 3,266 | 11.43% |
| GLD241115P00215000 | 2024-05-16 1:34PM EDT | 2024-11-15 | 4.62 | 4.60 | 4.75 | +0.07 | +1.54% | 3 | 1,085 | 11.37% |
| GLD241220P00215000 | 2024-05-16 1:38PM EDT | 2024-12-20 | 5.11 | 5.05 | 5.20 | +0.13 | +2.61% | 1 | 1,309 | 11.12% |
| GLD241231P00215000 | 2024-05-16 10:24AM EDT | 2024-12-31 | 5.30 | 5.15 | 5.25 | -0.17 | -3.11% | 5 | 108 | 10.92% |
| GLD250117P00215000 | 2024-05-15 11:02AM EDT | 2025-01-17 | 5.50 | 5.30 | 5.45 | +0.05 | +0.92% | 10 | 2,408 | 10.83% |
| GLD250331P00215000 | 2024-05-15 3:56PM EDT | 2025-03-31 | 6.00 | 6.05 | 6.20 | 0.00 | - | 1 | 398 | 10.47% |
| GLD250620P00215000 | 2024-05-16 12:43PM EDT | 2025-06-20 | 6.85 | 6.80 | 7.00 | +0.10 | +1.48% | 13 | 1,168 | 10.25% |
| GLD260116P00215000 | 2024-05-07 10:23AM EDT | 2026-01-16 | 11.05 | 8.25 | 10.45 | 0.00 | - | 1 | 707 | 11.44% |
| GLD260618P00215000 | 2024-05-07 2:54PM EDT | 2026-06-18 | 11.52 | 7.70 | 12.50 | 0.00 | - | 1 | 3 | 11.89% |
© 2024 Yahoo. Todos los derechos reservados.