U.S. markets open in 9 hours 2 minutes
F S&P 500
5,319.00 -1.25 (-0.02%) F Dow Jones
39,986.00 -24.00 (-0.06%) F Nasdaq
18,650.50 +0.50 (+0.00%) E-mini Russell 2000 Index Futur
2,102.00 -2.90 (-0.14%) Petróleo
79.33 +0.10 (+0.13%) Oro
2,380.90 -4.60 (-0.19%)
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:225.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240517C00225000 | 2024-05-16 3:57PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | -0.19 | -90.48% | 2,047 | 0 | 12.50% |
| GLD240524C00225000 | 2024-05-16 4:12PM EDT | 2024-05-24 | 0.53 | 0.00 | 0.00 | -0.43 | -44.79% | 1,547 | 0 | 3.13% |
| GLD240531C00225000 | 2024-05-16 4:14PM EDT | 2024-05-31 | 1.04 | 0.00 | 0.00 | -0.46 | -30.67% | 268 | 0 | 3.13% |
| GLD240607C00225000 | 2024-05-16 3:55PM EDT | 2024-06-07 | 1.63 | 0.00 | 0.00 | -0.48 | -22.75% | 113 | 0 | 3.13% |
| GLD240614C00225000 | 2024-05-16 3:37PM EDT | 2024-06-14 | 2.25 | 0.00 | 0.00 | -0.49 | -17.88% | 138 | 0 | 1.56% |
| GLD240621C00225000 | 2024-05-16 4:00PM EDT | 2024-06-21 | 2.55 | 0.00 | 0.00 | -0.60 | -19.05% | 6,378 | 0 | 1.56% |
| GLD240628C00225000 | 2024-05-16 2:45PM EDT | 2024-06-28 | 3.04 | 2.93 | 2.97 | -0.49 | -13.88% | 125 | 4,706 | 16.65% |
| GLD240719C00225000 | 2024-05-16 3:56PM EDT | 2024-07-19 | 4.15 | 0.00 | 0.00 | -0.62 | -13.00% | 183 | 0 | 1.56% |
| GLD240816C00225000 | 2024-05-16 3:57PM EDT | 2024-08-16 | 5.56 | 5.45 | 5.60 | -0.59 | -9.59% | 58 | 4,443 | 17.58% |
| GLD240920C00225000 | 2024-05-16 3:56PM EDT | 2024-09-20 | 7.20 | 7.00 | 7.15 | -0.55 | -7.10% | 316 | 13,608 | 18.01% |
| GLD240930C00225000 | 2024-05-16 12:44PM EDT | 2024-09-30 | 7.70 | 7.35 | 7.50 | -0.40 | -4.94% | 10 | 1,310 | 17.99% |
| GLD241018C00225000 | 2024-05-16 12:11PM EDT | 2024-10-18 | 8.38 | 8.15 | 8.30 | -0.48 | -5.42% | 6 | 2,058 | 18.33% |
| GLD241115C00225000 | 2024-05-16 1:10PM EDT | 2024-11-15 | 9.60 | 0.00 | 0.00 | -0.40 | -4.00% | 32 | 0 | 0.78% |
| GLD241220C00225000 | 2024-05-16 3:11PM EDT | 2024-12-20 | 10.87 | 10.65 | 10.80 | -0.42 | -3.72% | 13 | 15,554 | 19.16% |
| GLD241231C00225000 | 2024-05-16 3:49PM EDT | 2024-12-31 | 11.05 | 0.00 | 0.00 | +0.95 | +9.41% | 62 | 0 | 0.78% |
| GLD250117C00225000 | 2024-05-16 3:32PM EDT | 2025-01-17 | 11.70 | 0.00 | 0.00 | -0.52 | -4.26% | 18 | 0 | 0.78% |
| GLD250331C00225000 | 2024-05-16 3:07PM EDT | 2025-03-31 | 14.09 | 0.00 | 0.00 | -0.63 | -4.28% | 5 | 0 | 0.78% |
| GLD250620C00225000 | 2024-05-15 11:14AM EDT | 2025-06-20 | 15.72 | 15.75 | 18.50 | -1.28 | -7.53% | 2 | 864 | 22.52% |
| GLD260116C00225000 | 2024-05-16 1:31PM EDT | 2026-01-16 | 24.00 | 22.90 | 24.60 | -1.30 | -5.14% | 2 | 4,631 | 23.62% |
| GLD260618C00225000 | 2024-05-16 10:33AM EDT | 2026-06-18 | 27.90 | 25.65 | 29.00 | 0.00 | - | 4 | 53 | 24.60% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240517P00225000 | 2024-05-16 3:59PM EDT | 2024-05-17 | 4.90 | 0.00 | 0.00 | +0.75 | +18.07% | 113 | 0 | 0.00% |
| GLD240524P00225000 | 2024-05-16 2:18PM EDT | 2024-05-24 | 5.20 | 5.20 | 5.40 | +0.45 | +9.47% | 223 | 605 | 15.28% |
| GLD240531P00225000 | 2024-05-16 11:13AM EDT | 2024-05-31 | 5.69 | 0.00 | 0.00 | +0.20 | +3.64% | 4 | 0 | 0.00% |
| GLD240607P00225000 | 2024-05-16 3:41PM EDT | 2024-06-07 | 5.90 | 5.95 | 6.15 | +0.34 | +6.12% | 13 | 36 | 13.95% |
| GLD240621P00225000 | 2024-05-16 2:24PM EDT | 2024-06-21 | 6.51 | 6.50 | 6.70 | +0.31 | +5.00% | 19 | 979 | 13.26% |
| GLD240628P00225000 | 2024-05-16 1:20PM EDT | 2024-06-28 | 6.61 | 6.75 | 6.90 | +0.21 | +3.28% | 3 | 425 | 12.89% |
| GLD240719P00225000 | 2024-05-16 12:22PM EDT | 2024-07-19 | 7.30 | 7.30 | 7.50 | +0.30 | +4.29% | 2,199 | 595 | 12.37% |
| GLD240816P00225000 | 2024-05-16 2:58PM EDT | 2024-08-16 | 7.94 | 7.95 | 8.15 | +0.34 | +4.47% | 13 | 2,721 | 11.90% |
| GLD240920P00225000 | 2024-05-16 1:06PM EDT | 2024-09-20 | 8.57 | 8.60 | 8.80 | -1.33 | -13.43% | 178 | 1,695 | 11.45% |
| GLD240930P00225000 | 2024-05-16 9:35AM EDT | 2024-09-30 | 9.07 | 8.70 | 8.95 | +0.80 | +9.67% | 1 | 138 | 11.32% |
| GLD241018P00225000 | 2024-05-15 11:53AM EDT | 2024-10-18 | 9.05 | 9.00 | 9.25 | +0.05 | +0.56% | 3 | 330 | 11.19% |
| GLD241115P00225000 | 2024-05-09 11:53AM EDT | 2024-11-15 | 12.10 | 9.45 | 9.70 | 0.00 | - | 9 | 277 | 11.05% |
| GLD241220P00225000 | 2024-05-16 11:40AM EDT | 2024-12-20 | 9.80 | 9.85 | 10.20 | -0.05 | -0.51% | 2,000 | 7,314 | 10.88% |
| GLD241231P00225000 | 2024-05-15 12:10PM EDT | 2024-12-31 | 9.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLD250117P00225000 | 2024-05-16 4:10PM EDT | 2025-01-17 | 10.15 | 0.00 | 0.00 | +0.39 | +4.00% | 5 | 0 | 0.00% |
| GLD250331P00225000 | 2024-05-07 11:32AM EDT | 2025-03-31 | 13.98 | 10.65 | 11.85 | 0.00 | - | 1 | 236 | 11.05% |
| GLD250620P00225000 | 2024-05-15 11:13AM EDT | 2025-06-20 | 11.46 | 11.50 | 11.70 | 0.00 | - | 1 | 2,614 | 9.70% |
| GLD260116P00225000 | 2024-05-15 11:43AM EDT | 2026-01-16 | 13.68 | 12.15 | 14.05 | 0.00 | - | 1 | 50 | 9.95% |
| GLD260618P00225000 | 2024-05-15 11:40AM EDT | 2026-06-18 | 14.47 | 12.15 | 16.50 | 0.00 | - | 1 | 2 | 10.84% |
© 2024 Yahoo. Todos los derechos reservados.