U.S. markets closed
F S&P 500
5,319.50 -0.75 (-0.01%) F Dow Jones
40,001.00 -9.00 (-0.02%) F Nasdaq
18,650.50 +0.50 (+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:245.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240517C00245000 | 2024-05-16 2:49PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 345 | 2,044 | 71.88% |
| GLD240524C00245000 | 2024-05-15 11:14AM EDT | 2024-05-24 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 327 | 28.91% |
| GLD240531C00245000 | 2024-05-15 1:50PM EDT | 2024-05-31 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 1 | 107 | 23.83% |
| GLD240607C00245000 | 2024-05-15 3:32PM EDT | 2024-06-07 | 0.12 | 0.08 | 0.10 | 0.00 | - | 2 | 481 | 21.68% |
| GLD240614C00245000 | 2024-05-16 1:47PM EDT | 2024-06-14 | 0.19 | 0.16 | 0.19 | -0.04 | -17.39% | 300 | 220 | 21.05% |
| GLD240621C00245000 | 2024-05-16 2:41PM EDT | 2024-06-21 | 0.27 | 0.24 | 0.26 | -0.06 | -18.18% | 423 | 1,956 | 20.02% |
| GLD240628C00245000 | 2024-05-15 3:33PM EDT | 2024-06-28 | 0.35 | 0.34 | 0.36 | -0.09 | -20.45% | 15 | 1,650 | 19.54% |
| GLD240719C00245000 | 2024-05-16 11:33AM EDT | 2024-07-19 | 0.78 | 0.72 | 0.75 | -0.10 | -11.36% | 4 | 936 | 18.97% |
| GLD240816C00245000 | 2024-05-16 3:07PM EDT | 2024-08-16 | 1.45 | 1.38 | 1.41 | -0.20 | -12.12% | 20 | 591 | 18.87% |
| GLD240920C00245000 | 2024-05-16 12:12PM EDT | 2024-09-20 | 2.38 | 2.27 | 2.32 | -0.03 | -1.24% | 2 | 5,556 | 18.94% |
| GLD240930C00245000 | 2024-05-13 10:15AM EDT | 2024-09-30 | 2.48 | 2.49 | 2.54 | +0.41 | +19.81% | 3 | 556 | 18.84% |
| GLD241018C00245000 | 2024-05-15 9:38AM EDT | 2024-10-18 | 2.87 | 3.00 | 3.10 | 0.00 | - | 10 | 1,498 | 19.10% |
| GLD241115C00245000 | 2024-05-15 3:40PM EDT | 2024-11-15 | 4.25 | 3.85 | 3.95 | 0.00 | - | 30 | 447 | 19.40% |
| GLD241220C00245000 | 2024-05-16 3:10PM EDT | 2024-12-20 | 4.90 | 4.75 | 4.85 | +0.32 | +6.99% | 1 | 23,734 | 19.44% |
| GLD241231C00245000 | 2024-05-15 9:52AM EDT | 2024-12-31 | 4.45 | 4.95 | 5.05 | 0.00 | - | 6 | 51 | 19.32% |
| GLD250117C00245000 | 2024-05-16 10:50AM EDT | 2025-01-17 | 5.34 | 5.40 | 5.55 | +0.54 | +11.25% | 60 | 2,908 | 19.47% |
| GLD250331C00245000 | 2024-05-16 12:27PM EDT | 2025-03-31 | 7.40 | 7.15 | 7.35 | +1.70 | +29.82% | 1 | 59 | 19.64% |
| GLD250620C00245000 | 2024-05-13 11:24AM EDT | 2025-06-20 | 8.01 | 9.15 | 9.35 | 0.00 | - | 26 | 842 | 19.95% |
| GLD260116C00245000 | 2024-05-15 3:07PM EDT | 2026-01-16 | 15.05 | 14.00 | 16.00 | -0.46 | -2.97% | 151 | 31 | 22.31% |
| GLD260618C00245000 | 2024-05-06 3:02PM EDT | 2026-06-18 | 16.93 | 16.00 | 21.00 | 0.00 | - | 1 | 5 | 23.95% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240517P00245000 | 2024-04-22 3:18PM EDT | 2024-05-17 | 29.40 | 24.75 | 25.20 | 0.00 | - | 30 | 0 | 71.88% |
| GLD240524P00245000 | 2024-04-17 4:06PM EDT | 2024-05-24 | 25.39 | 24.85 | 25.10 | 0.00 | - | - | 0 | 37.50% |
| GLD240531P00245000 | 2024-04-16 3:48PM EDT | 2024-05-31 | 23.95 | 24.85 | 25.10 | 0.00 | - | 121 | 0 | 27.44% |
| GLD240621P00245000 | 2024-05-15 9:47AM EDT | 2024-06-21 | 26.45 | 24.70 | 25.20 | 0.00 | - | 4 | 0 | 19.58% |
| GLD240628P00245000 | 2024-04-16 2:25PM EDT | 2024-06-28 | 24.40 | 24.85 | 25.10 | 0.00 | - | 12 | 0 | 16.26% |
| GLD240719P00245000 | 2024-04-17 2:13PM EDT | 2024-07-19 | 25.06 | 24.85 | 25.10 | 0.00 | - | 1 | 0 | 13.33% |
| GLD240816P00245000 | 2024-05-15 2:36PM EDT | 2024-08-16 | 24.35 | 24.85 | 25.20 | 0.00 | - | 105 | 106 | 12.28% |
| GLD240920P00245000 | 2024-04-29 12:34PM EDT | 2024-09-20 | 28.20 | 24.95 | 25.25 | 0.00 | - | 4 | 0 | 10.87% |
| GLD240930P00245000 | 2024-05-15 2:36PM EDT | 2024-09-30 | 24.50 | 24.95 | 25.30 | 0.00 | - | 5 | 38 | 10.82% |
| GLD241018P00245000 | 2024-05-14 3:46PM EDT | 2024-10-18 | 27.05 | 25.00 | 25.35 | 0.00 | - | 14 | 14 | 10.47% |
| GLD241115P00245000 | 2024-04-23 10:16AM EDT | 2024-11-15 | 29.90 | 25.15 | 25.50 | 0.00 | - | 4 | 0 | 10.36% |
| GLD241220P00245000 | 2024-05-03 9:31AM EDT | 2024-12-20 | 32.10 | 25.25 | 25.70 | 0.00 | - | 10 | 0 | 10.26% |
| GLD250117P00245000 | 2024-05-16 9:36AM EDT | 2025-01-17 | 25.70 | 25.10 | 25.80 | +0.70 | +2.80% | 3 | 7 | 9.99% |
| GLD250620P00245000 | 2024-05-09 3:03PM EDT | 2025-06-20 | 28.89 | 25.25 | 28.50 | 0.00 | - | 2 | 24 | 12.56% |
| GLD260116P00245000 | 2024-03-11 2:45PM EDT | 2026-01-16 | 43.79 | 28.25 | 32.10 | 0.00 | - | 1 | 0 | 14.02% |
| GLD260618P00245000 | 2024-04-11 2:44PM EDT | 2026-06-18 | 28.45 | 25.95 | 30.50 | 0.00 | - | - | 2 | 11.08% |
© 2024 Yahoo. Todos los derechos reservados.