Mercados españoles cerrados
S&P 500
5.033,26 +14,87 (+0,30%) Nasdaq
15.712,79 +107,30 (+0,69%) NIKKEI 225
38.236,07 -37,98 (-0,10%) Dólar/Euro
1,0703 -0,0015 (-0,14%) Petróleo Brent
83,41 -0,03 (-0,04%) Bitcoin EUR
55.463,91 +2.133,48 (+4,00%)
SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 11:34AM EDT. Mercado abierto.
Opciones de comprapara3 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240503C00110000 | 2024-04-24 1:21PM EDT | 110.00 | 105.70 | 102.90 | 103.15 | 0.00 | - | 1 | 2 | 339.06% |
| GLD240503C00115000 | 2024-04-02 1:30PM EDT | 115.00 | 94.80 | 97.90 | 98.10 | 0.00 | - | - | 1 | 50.00% |
| GLD240503C00125000 | 2024-04-16 1:53PM EDT | 125.00 | 95.85 | 87.85 | 88.10 | 0.00 | - | - | 1 | 50.00% |
| GLD240503C00130000 | 2024-04-24 11:44AM EDT | 130.00 | 85.35 | 82.90 | 83.10 | 0.00 | - | - | 2 | 50.00% |
| GLD240503C00135000 | 2024-04-22 2:05PM EDT | 135.00 | 80.65 | 77.95 | 78.20 | 0.00 | - | - | 1 | 260.94% |
| GLD240503C00140000 | 2024-04-24 11:03AM EDT | 140.00 | 76.40 | 72.90 | 73.20 | 0.00 | - | - | 1 | 242.19% |
| GLD240503C00150000 | 2024-03-28 2:12PM EDT | 150.00 | 56.45 | 66.55 | 66.80 | 0.00 | - | 1 | 1 | 420.22% |
| GLD240503C00155000 | 2024-04-24 12:24PM EDT | 155.00 | 60.45 | 58.00 | 58.20 | 0.00 | - | - | 1 | 50.00% |
| GLD240503C00160000 | 2024-04-24 10:43AM EDT | 160.00 | 55.60 | 52.90 | 53.10 | 0.00 | - | - | 1 | 50.00% |
| GLD240503C00165000 | 2024-04-24 11:03AM EDT | 165.00 | 51.45 | 47.90 | 48.10 | 0.00 | - | - | 2 | 50.00% |
| GLD240503C00170000 | 2024-04-02 1:37PM EDT | 170.00 | 40.20 | 42.95 | 43.20 | 0.00 | - | - | 2 | 139.45% |
| GLD240503C00175000 | 2024-04-22 2:06PM EDT | 175.00 | 40.80 | 38.00 | 38.20 | 0.00 | - | 1 | 5 | 50.00% |
| GLD240503C00177000 | 2024-04-29 9:48AM EDT | 177.00 | 38.90 | 35.90 | 36.10 | 0.00 | - | 1 | 2 | 50.00% |
| GLD240503C00178000 | 2024-04-02 1:00PM EDT | 178.00 | 32.05 | 34.95 | 35.10 | 0.00 | - | 1 | 2 | 50.00% |
| GLD240503C00179000 | 2024-04-12 11:27AM EDT | 179.00 | 43.40 | 33.95 | 34.10 | 0.00 | - | 1 | 2 | 50.00% |
| GLD240503C00181000 | 2024-04-02 1:00PM EDT | 181.00 | 29.10 | 32.00 | 32.20 | 0.00 | - | - | 1 | 50.00% |
| GLD240503C00182000 | 2024-04-11 2:50PM EDT | 182.00 | 37.35 | 30.95 | 31.15 | 0.00 | - | 1 | 3 | 92.97% |
| GLD240503C00183000 | 2024-04-29 3:00PM EDT | 183.00 | 33.64 | 29.90 | 30.10 | 0.00 | - | 1 | 2 | 50.00% |
| GLD240503C00184000 | 2024-03-22 11:52AM EDT | 184.00 | 17.84 | 37.35 | 37.45 | 0.00 | - | 1 | 1 | 333.89% |
| GLD240503C00185000 | 2024-05-02 10:01AM EDT | 185.00 | 27.22 | 28.00 | 28.20 | -1.35 | -4.73% | 10 | 19 | 50.00% |
| GLD240503C00187000 | 2024-04-23 9:32AM EDT | 187.00 | 27.55 | 25.90 | 26.10 | 0.00 | - | 2 | 3 | 50.00% |
| GLD240503C00187500 | 2024-03-27 10:36AM EDT | 187.50 | 16.55 | 28.50 | 28.75 | 0.00 | - | 1 | 1 | 196.53% |
| GLD240503C00188000 | 2024-05-01 1:50PM EDT | 188.00 | 24.84 | 24.95 | 25.10 | 0.00 | - | 1 | 7 | 50.00% |
| GLD240503C00189000 | 2024-04-26 11:45AM EDT | 189.00 | 27.43 | 23.95 | 24.15 | 0.00 | - | 9 | 47 | 73.05% |
| GLD240503C00190000 | 2024-05-01 1:15PM EDT | 190.00 | 23.32 | 22.95 | 23.15 | 0.00 | - | 1 | 8 | 70.31% |
| GLD240503C00190500 | 2024-04-25 10:09AM EDT | 190.50 | 24.26 | 22.40 | 22.60 | 0.00 | - | 1 | 2 | 25.00% |
| GLD240503C00191000 | 2024-05-01 11:33AM EDT | 191.00 | 22.80 | 21.95 | 22.20 | 0.00 | - | 13 | 20 | 74.61% |
| GLD240503C00192000 | 2024-05-02 9:38AM EDT | 192.00 | 20.33 | 20.95 | 21.20 | -3.97 | -16.34% | 10 | 23 | 71.68% |
| GLD240503C00192500 | 2024-04-18 2:54PM EDT | 192.50 | 28.35 | 20.35 | 20.60 | 0.00 | - | 2 | 1 | 25.00% |
| GLD240503C00193000 | 2024-04-18 2:54PM EDT | 193.00 | 27.85 | 19.95 | 20.15 | 0.00 | - | 2 | 0 | 61.72% |
| GLD240503C00193500 | 2024-04-22 10:23AM EDT | 193.50 | 23.35 | 19.45 | 19.65 | 0.00 | - | 5 | 6 | 60.55% |
| GLD240503C00194000 | 2024-04-22 10:23AM EDT | 194.00 | 22.85 | 18.95 | 19.20 | 0.00 | - | 17 | 45 | 65.63% |
| GLD240503C00194500 | 2024-04-22 11:42AM EDT | 194.50 | 21.95 | 18.40 | 18.60 | 0.00 | - | 1 | 13 | 25.00% |
| GLD240503C00195000 | 2024-05-01 3:07PM EDT | 195.00 | 20.15 | 17.95 | 18.20 | 0.00 | - | 1 | 22 | 62.50% |
| GLD240503C00195500 | 2024-04-30 9:30AM EDT | 195.50 | 18.05 | 17.45 | 17.65 | 0.00 | - | 1 | 10 | 54.69% |
| GLD240503C00196000 | 2024-04-29 9:31AM EDT | 196.00 | 16.50 | 16.95 | 17.15 | -3.93 | -19.24% | 7 | 15 | 53.52% |
| GLD240503C00197000 | 2024-05-02 10:42AM EDT | 197.00 | 16.00 | 16.00 | 16.15 | +0.45 | +2.89% | 4 | 9 | 50.59% |
| GLD240503C00197500 | 2024-04-02 3:30PM EDT | 197.50 | 14.05 | 15.45 | 15.65 | 0.00 | - | - | 5 | 49.22% |
| GLD240503C00198000 | 2024-04-30 9:44AM EDT | 198.00 | 15.93 | 14.90 | 15.10 | 0.00 | - | 3 | 32 | 25.00% |
| GLD240503C00198500 | 2024-04-03 12:30PM EDT | 198.50 | 14.70 | 14.40 | 14.60 | 0.00 | - | 1 | 3 | 25.00% |
| GLD240503C00199000 | 2024-04-25 3:07PM EDT | 199.00 | 17.15 | 13.95 | 14.15 | 0.00 | - | 5 | 33 | 44.92% |
| GLD240503C00199500 | 2024-04-29 10:05AM EDT | 199.50 | 16.85 | 13.40 | 13.60 | 0.00 | - | 15 | 28 | 25.00% |
| GLD240503C00200000 | 2024-05-02 10:42AM EDT | 200.00 | 13.00 | 12.95 | 13.10 | -2.14 | -14.13% | 20 | 307 | 25.00% |
| GLD240503C00202500 | 2024-05-01 10:32AM EDT | 202.50 | 10.78 | 10.45 | 10.65 | 0.00 | - | 6 | 970 | 34.96% |
| GLD240503C00205000 | 2024-05-02 10:55AM EDT | 205.00 | 7.97 | 8.00 | 8.15 | -1.47 | -15.57% | 19 | 313 | 27.74% |
| GLD240503C00207500 | 2024-05-02 11:07AM EDT | 207.50 | 5.90 | 5.60 | 5.75 | -1.70 | -22.37% | 10 | 992 | 25.83% |
| GLD240503C00210000 | 2024-05-02 10:50AM EDT | 210.00 | 3.52 | 3.20 | 3.30 | -0.83 | -19.08% | 708 | 1,149 | 18.16% |
| GLD240503C00212500 | 2024-05-02 11:16AM EDT | 212.50 | 1.42 | 1.40 | 1.44 | -0.92 | -39.32% | 4,363 | 1,484 | 17.73% |
| GLD240503C00215000 | 2024-05-02 11:17AM EDT | 215.00 | 0.41 | 0.41 | 0.43 | -0.64 | -60.95% | 6,871 | 2,704 | 17.97% |
| GLD240503C00217500 | 2024-05-02 11:16AM EDT | 217.50 | 0.13 | 0.11 | 0.12 | -0.23 | -63.89% | 1,054 | 2,657 | 19.92% |
| GLD240503C00220000 | 2024-05-02 11:07AM EDT | 220.00 | 0.04 | 0.03 | 0.04 | -0.06 | -60.00% | 607 | 6,559 | 22.66% |
| GLD240503C00222500 | 2024-05-02 11:17AM EDT | 222.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 67 | 3,629 | 24.22% |
| GLD240503C00225000 | 2024-05-02 11:18AM EDT | 225.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 114 | 3,993 | 29.69% |
| GLD240503C00227500 | 2024-05-02 10:18AM EDT | 227.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,710 | 34.38% |
| GLD240503C00230000 | 2024-05-02 10:19AM EDT | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4,990 | 39.84% |
| GLD240503C00232500 | 2024-05-01 9:42AM EDT | 232.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 934 | 44.53% |
| GLD240503C00235000 | 2024-04-29 3:10PM EDT | 235.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 110 | 1,498 | 50.00% |
| GLD240503C00237500 | 2024-04-29 1:16PM EDT | 237.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 438 | 50.00% |
| GLD240503C00240000 | 2024-04-26 2:47PM EDT | 240.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 612 | 25.00% |
| GLD240503C00242500 | 2024-04-24 4:14PM EDT | 242.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 101 | 59.38% |
| GLD240503C00245000 | 2024-04-26 9:30AM EDT | 245.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 153 | 64.06% |
| GLD240503C00247500 | 2024-04-25 10:49AM EDT | 247.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 293 | 68.75% |
| GLD240503C00250000 | 2024-04-23 10:36AM EDT | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 218 | 71.88% |
| GLD240503C00252500 | 2024-04-29 11:23AM EDT | 252.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 84 | 75.00% |
| GLD240503C00255000 | 2024-04-22 3:28PM EDT | 255.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 26 | 122 | 81.25% |
| GLD240503C00260000 | 2024-04-18 9:48AM EDT | 260.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | - | 455 | 87.50% |
Opciones de ventapara3 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240503P00155000 | 2024-04-01 11:09AM EDT | 155.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 210 | 137.50% |
| GLD240503P00160000 | 2024-04-03 2:47PM EDT | 160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 128 | 125.00% |
| GLD240503P00170000 | 2024-04-12 3:17PM EDT | 170.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 10 | 100.00% |
| GLD240503P00175000 | 2024-04-05 12:12PM EDT | 175.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 100 | 87.50% |
| GLD240503P00179000 | 2024-04-10 2:03PM EDT | 179.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 3 | 78.13% |
| GLD240503P00180000 | 2024-04-16 3:57PM EDT | 180.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 210 | 385 | 78.13% |
| GLD240503P00181000 | 2024-04-16 3:57PM EDT | 181.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 210 | 211 | 75.00% |
| GLD240503P00182000 | 2024-04-11 2:22PM EDT | 182.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 71.88% |
| GLD240503P00183000 | 2024-04-04 3:54PM EDT | 183.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 7 | 5 | 70.31% |
| GLD240503P00184000 | 2024-04-22 9:30AM EDT | 184.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 15 | 20 | 68.75% |
| GLD240503P00185000 | 2024-04-23 11:42AM EDT | 185.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 16 | 65.63% |
| GLD240503P00186000 | 2024-04-24 12:02PM EDT | 186.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 90 | 90 | 62.50% |
| GLD240503P00187000 | 2024-04-22 12:08PM EDT | 187.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 50.00% |
| GLD240503P00187500 | 2024-04-24 10:34AM EDT | 187.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 57 | 59.38% |
| GLD240503P00188000 | 2024-04-10 12:09PM EDT | 188.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 59.38% |
| GLD240503P00189000 | 2024-04-23 10:28AM EDT | 189.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 66 | 25.00% |
| GLD240503P00190000 | 2024-04-23 3:23PM EDT | 190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 69 | 53.13% |
| GLD240503P00191000 | 2024-04-23 3:48PM EDT | 191.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 19 | 51.56% |
| GLD240503P00191500 | 2024-04-15 2:54PM EDT | 191.50 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 6 | 50.00% |
| GLD240503P00192000 | 2024-05-01 9:49AM EDT | 192.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 78 | 50.00% |
| GLD240503P00192500 | 2024-04-25 3:34PM EDT | 192.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 10 | 51.56% |
| GLD240503P00193000 | 2024-04-17 1:06PM EDT | 193.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 87 | 50.78% |
| GLD240503P00193500 | 2024-04-30 11:15AM EDT | 193.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 33 | 50.00% |
| GLD240503P00194000 | 2024-04-23 2:27PM EDT | 194.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 144 | 48.44% |
| GLD240503P00194500 | 2024-04-16 11:12AM EDT | 194.50 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 46.88% |
| GLD240503P00195000 | 2024-05-01 2:42PM EDT | 195.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 240 | 46.09% |
| GLD240503P00195500 | 2024-04-30 12:21PM EDT | 195.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 117 | 44.53% |
| GLD240503P00196000 | 2024-04-29 3:45PM EDT | 196.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 52 | 43.75% |
| GLD240503P00196500 | 2024-04-26 1:20PM EDT | 196.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,367 | 1,407 | 42.19% |
| GLD240503P00197000 | 2024-05-01 9:45AM EDT | 197.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 181 | 41.41% |
| GLD240503P00197500 | 2024-05-01 3:14PM EDT | 197.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,057 | 39.84% |
| GLD240503P00198000 | 2024-04-30 3:59PM EDT | 198.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1,890 | 1,706 | 39.06% |
| GLD240503P00198500 | 2024-04-30 11:15AM EDT | 198.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,131 | 37.50% |
| GLD240503P00199000 | 2024-04-30 12:19PM EDT | 199.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,417 | 36.72% |
| GLD240503P00199500 | 2024-05-01 9:45AM EDT | 199.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 162 | 35.16% |
| GLD240503P00200000 | 2024-05-01 3:59PM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,955 | 34.38% |
| GLD240503P00202500 | 2024-05-01 3:58PM EDT | 202.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 608 | 28.13% |
| GLD240503P00205000 | 2024-05-02 11:16AM EDT | 205.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 73 | 2,501 | 24.22% |
| GLD240503P00207500 | 2024-05-02 11:17AM EDT | 207.50 | 0.04 | 0.03 | 0.04 | -0.02 | -40.00% | 1,460 | 3,573 | 19.53% |
| GLD240503P00210000 | 2024-05-02 11:14AM EDT | 210.00 | 0.22 | 0.20 | 0.21 | -0.07 | -24.14% | 12,348 | 25,152 | 18.46% |
| GLD240503P00212500 | 2024-05-02 11:18AM EDT | 212.50 | 0.88 | 0.85 | 0.89 | +0.11 | +14.29% | 2,752 | 10,568 | 18.56% |
| GLD240503P00215000 | 2024-05-02 11:12AM EDT | 215.00 | 2.14 | 2.32 | 2.41 | +0.20 | +10.31% | 307 | 4,484 | 19.53% |
| GLD240503P00217500 | 2024-05-02 11:06AM EDT | 217.50 | 4.30 | 4.50 | 4.65 | +1.20 | +38.71% | 467 | 3,026 | 24.41% |
| GLD240503P00220000 | 2024-05-01 3:49PM EDT | 220.00 | 5.73 | 6.95 | 7.10 | 0.00 | - | 62 | 407 | 31.54% |
| GLD240503P00222500 | 2024-04-30 3:56PM EDT | 222.50 | 10.30 | 9.30 | 9.55 | 0.00 | - | 40 | 2 | 37.21% |
| GLD240503P00225000 | 2024-05-02 9:59AM EDT | 225.00 | 12.93 | 11.80 | 12.00 | +2.63 | +25.53% | 1 | 3 | 41.21% |
| GLD240503P00227500 | 2024-05-02 10:01AM EDT | 227.50 | 15.25 | 14.40 | 14.55 | +1.15 | +8.16% | 2 | 0 | 51.66% |
| GLD240503P00230000 | 2024-05-01 3:30PM EDT | 230.00 | 15.23 | 16.90 | 17.10 | 0.00 | - | 43 | 10 | 54.49% |
| GLD240503P00232500 | 2024-04-24 11:11AM EDT | 232.50 | 16.60 | 19.40 | 19.60 | 0.00 | - | - | 0 | 60.74% |
| GLD240503P00235000 | 2024-05-01 3:55PM EDT | 235.00 | 21.10 | 21.90 | 22.05 | 0.00 | - | 4 | 1 | 64.06% |
| GLD240503P00237500 | 2024-04-23 3:00PM EDT | 237.50 | 22.35 | 24.40 | 24.65 | 0.00 | - | - | 0 | 75.39% |
| GLD240503P00240000 | 2024-04-22 9:32AM EDT | 240.00 | 23.80 | 26.85 | 27.05 | 0.00 | - | 1 | 0 | 71.29% |
| GLD240503P00242500 | 2024-05-01 10:05AM EDT | 242.50 | 28.85 | 29.35 | 29.55 | 0.00 | - | 3 | 0 | 76.56% |
| GLD240503P00260000 | 2024-05-02 10:19AM EDT | 260.00 | 47.55 | 46.90 | 47.10 | +3.10 | +6.97% | 1 | 0 | 121.48% |
© 2024 Yahoo. Todos los derechos reservados.