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
18,650.75 +0.75 (+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:235.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240517C00235000 | 2024-05-16 2:19PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GLD240524C00235000 | 2024-05-16 3:01PM EDT | 2024-05-24 | 0.04 | 0.00 | 0.00 | -0.04 | -50.00% | 78 | 0 | 12.50% |
| GLD240531C00235000 | 2024-05-16 11:53AM EDT | 2024-05-31 | 0.16 | 0.00 | 0.00 | -0.08 | -33.33% | 2 | 0 | 6.25% |
| GLD240607C00235000 | 2024-05-16 11:37AM EDT | 2024-06-07 | 0.36 | 0.00 | 0.00 | -0.10 | -21.74% | 11 | 0 | 6.25% |
| GLD240614C00235000 | 2024-05-16 3:10PM EDT | 2024-06-14 | 0.61 | 0.00 | 0.00 | -0.15 | -19.74% | 2 | 0 | 6.25% |
| GLD240621C00235000 | 2024-05-16 3:59PM EDT | 2024-06-21 | 0.75 | 0.00 | 0.00 | -0.24 | -24.24% | 1,175 | 0 | 6.25% |
| GLD240628C00235000 | 2024-05-16 2:24PM EDT | 2024-06-28 | 1.01 | 0.95 | 0.98 | -0.20 | -16.53% | 206 | 1,422 | 17.70% |
| GLD240719C00235000 | 2024-05-16 3:31PM EDT | 2024-07-19 | 1.76 | 0.00 | 0.00 | -0.32 | -15.38% | 141 | 0 | 3.13% |
| GLD240816C00235000 | 2024-05-16 3:57PM EDT | 2024-08-16 | 2.76 | 2.73 | 2.78 | -0.39 | -12.38% | 161 | 1,695 | 17.95% |
| GLD240920C00235000 | 2024-05-16 3:02PM EDT | 2024-09-20 | 4.04 | 3.95 | 4.05 | -0.36 | -8.18% | 129 | 4,154 | 18.24% |
| GLD240930C00235000 | 2024-05-15 11:20AM EDT | 2024-09-30 | 4.45 | 4.25 | 4.35 | 0.00 | - | 9 | 1,551 | 18.21% |
| GLD241018C00235000 | 2024-05-16 1:57PM EDT | 2024-10-18 | 5.05 | 4.90 | 5.00 | -0.35 | -6.48% | 1 | 1,084 | 18.42% |
| GLD241115C00235000 | 2024-05-16 3:24PM EDT | 2024-11-15 | 6.10 | 0.00 | 0.00 | -0.35 | -5.43% | 2 | 0 | 1.56% |
| GLD241220C00235000 | 2024-05-16 2:18PM EDT | 2024-12-20 | 7.20 | 7.00 | 7.15 | -0.28 | -3.74% | 5 | 11,485 | 19.00% |
| GLD241231C00235000 | 2024-05-16 12:48PM EDT | 2024-12-31 | 7.55 | 0.00 | 0.00 | -0.30 | -3.82% | 40 | 0 | 1.56% |
| GLD250117C00235000 | 2024-05-15 11:31AM EDT | 2025-01-17 | 8.20 | 7.75 | 7.95 | 0.00 | - | 15 | 8,241 | 19.07% |
| GLD250331C00235000 | 2024-05-16 11:51AM EDT | 2025-03-31 | 10.15 | 0.00 | 0.00 | +1.70 | +20.12% | 6 | 0 | 1.56% |
| GLD250620C00235000 | 2024-05-14 12:07PM EDT | 2025-06-20 | 11.14 | 12.15 | 12.35 | 0.00 | - | 15 | 3,303 | 19.92% |
| GLD260116C00235000 | 2024-05-14 1:32PM EDT | 2026-01-16 | 17.82 | 16.20 | 20.55 | 0.00 | - | 6 | 80 | 23.43% |
| GLD260618C00235000 | 2024-04-30 11:13AM EDT | 2026-06-18 | 17.10 | 19.75 | 24.50 | 0.00 | - | 10 | 16 | 24.06% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240517P00235000 | 2024-05-10 9:31AM EDT | 2024-05-17 | 16.05 | 14.75 | 15.15 | 0.00 | - | 44 | 0 | 75.59% |
| GLD240524P00235000 | 2024-05-16 3:30PM EDT | 2024-05-24 | 14.85 | 14.85 | 15.10 | +0.78 | +5.54% | 2 | 0 | 25.10% |
| GLD240621P00235000 | 2024-05-16 3:23PM EDT | 2024-06-21 | 14.90 | 15.00 | 15.20 | +0.58 | +4.05% | 3 | 39 | 13.28% |
| GLD240628P00235000 | 2024-05-03 10:06AM EDT | 2024-06-28 | 22.65 | 15.05 | 15.30 | 0.00 | - | 13 | 0 | 13.17% |
| GLD240719P00235000 | 2024-05-02 2:34PM EDT | 2024-07-19 | 21.60 | 15.30 | 15.50 | 0.00 | - | 1 | 5 | 12.15% |
| GLD240816P00235000 | 2024-05-08 1:31PM EDT | 2024-08-16 | 20.75 | 15.60 | 15.85 | 0.00 | - | 1 | 29 | 11.72% |
| GLD240920P00235000 | 2024-05-06 10:11AM EDT | 2024-09-20 | 20.05 | 15.90 | 16.20 | 0.00 | - | 1 | 104 | 11.13% |
| GLD240930P00235000 | 2024-05-16 2:44PM EDT | 2024-09-30 | 16.05 | 16.00 | 16.30 | +0.65 | +4.22% | 1 | 89 | 11.01% |
| GLD241018P00235000 | 2024-05-16 11:56AM EDT | 2024-10-18 | 16.09 | 16.20 | 16.50 | -4.71 | -22.64% | 7 | 46 | 10.88% |
| GLD241115P00235000 | 2024-05-14 10:14AM EDT | 2024-11-15 | 18.60 | 16.50 | 16.85 | 0.00 | - | 38 | 110 | 10.83% |
| GLD241220P00235000 | 2024-04-17 3:40PM EDT | 2024-12-20 | 17.80 | 16.55 | 17.20 | 0.00 | - | 1 | 1 | 10.63% |
| GLD250117P00235000 | 2024-05-16 4:10PM EDT | 2025-01-17 | 17.00 | 0.00 | 0.00 | -1.00 | -5.56% | 2 | 0 | 0.00% |
| GLD250331P00235000 | 2024-04-10 3:26PM EDT | 2025-03-31 | 21.20 | 16.85 | 19.80 | 0.00 | - | 1 | 1 | 12.63% |
| GLD260116P00235000 | 2024-05-03 10:00AM EDT | 2026-01-16 | 24.80 | 17.15 | 19.95 | 0.00 | - | 1 | 0 | 9.30% |
© 2024 Yahoo. Todos los derechos reservados.