Mercados españoles cerrados
IBEX 35
11.032,30 -128,20 (-1,15%) Euro Stoxx 50
4.907,30 -40,43 (-0,82%) Dólar/Euro
1,0697 -0,0009 (-0,09%) Petróleo Brent
85,07 -0,64 (-0,75%) Oro
2.334,70 -34,30 (-1,45%) Bitcoin EUR
60.107,94 +311,23 (+0,52%)
SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara5 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240705C00190000 | 2024-06-20 11:34AM EDT | 190.00 | 28.15 | 25.05 | 25.25 | 0.00 | - | 2 | 7 | 41.46% |
| GLD240705C00198000 | 2024-06-21 3:57PM EDT | 198.00 | 17.20 | 17.05 | 17.30 | -0.83 | -4.60% | 3 | 5 | 30.93% |
| GLD240705C00199000 | 2024-06-20 3:37PM EDT | 199.00 | 19.65 | 16.05 | 16.30 | 0.00 | - | 4 | 5 | 29.49% |
| GLD240705C00200000 | 2024-06-21 1:37PM EDT | 200.00 | 15.00 | 15.10 | 15.30 | -3.56 | -19.18% | 42 | 45 | 28.03% |
| GLD240705C00202500 | 2024-06-21 9:34AM EDT | 202.50 | 15.36 | 12.60 | 12.85 | -0.57 | -3.58% | 2 | 135 | 25.00% |
| GLD240705C00205000 | 2024-06-20 11:00AM EDT | 205.00 | 14.21 | 10.20 | 10.45 | 0.00 | - | 9 | 279 | 22.29% |
| GLD240705C00207500 | 2024-06-21 1:15PM EDT | 207.50 | 7.80 | 7.90 | 8.10 | -3.58 | -31.46% | 7 | 98 | 19.63% |
| GLD240705C00210000 | 2024-06-21 2:48PM EDT | 210.00 | 5.87 | 5.75 | 5.90 | -3.02 | -33.97% | 23 | 100 | 17.51% |
| GLD240705C00212500 | 2024-06-21 2:48PM EDT | 212.50 | 3.97 | 3.90 | 4.00 | -2.78 | -41.19% | 37 | 384 | 16.22% |
| GLD240705C00215000 | 2024-06-21 3:42PM EDT | 215.00 | 2.47 | 2.48 | 2.51 | -2.33 | -48.54% | 1,098 | 1,468 | 15.59% |
| GLD240705C00217500 | 2024-06-21 3:42PM EDT | 217.50 | 1.45 | 1.45 | 1.49 | -1.80 | -55.38% | 654 | 1,684 | 15.56% |
| GLD240705C00220000 | 2024-06-21 4:00PM EDT | 220.00 | 0.82 | 0.81 | 0.84 | -1.25 | -60.39% | 1,834 | 1,607 | 15.77% |
| GLD240705C00222500 | 2024-06-21 3:29PM EDT | 222.50 | 0.46 | 0.44 | 0.47 | -0.80 | -63.49% | 411 | 986 | 16.26% |
| GLD240705C00225000 | 2024-06-21 3:51PM EDT | 225.00 | 0.26 | 0.24 | 0.26 | -0.52 | -66.67% | 438 | 1,340 | 16.85% |
| GLD240705C00227500 | 2024-06-21 3:51PM EDT | 227.50 | 0.16 | 0.14 | 0.16 | -0.29 | -64.44% | 86 | 1,682 | 17.82% |
| GLD240705C00230000 | 2024-06-21 3:44PM EDT | 230.00 | 0.11 | 0.10 | 0.11 | -0.18 | -62.07% | 66 | 499 | 19.09% |
| GLD240705C00232500 | 2024-06-21 2:18PM EDT | 232.50 | 0.07 | 0.06 | 0.08 | -0.12 | -63.16% | 43 | 234 | 20.41% |
| GLD240705C00235000 | 2024-06-21 2:41PM EDT | 235.00 | 0.05 | 0.05 | 0.06 | -0.08 | -61.54% | 4 | 131 | 21.78% |
| GLD240705C00237500 | 2024-06-20 3:08PM EDT | 237.50 | 0.10 | 0.04 | 0.05 | 0.00 | - | 90 | 2,846 | 23.34% |
| GLD240705C00240000 | 2024-06-21 12:18PM EDT | 240.00 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 10 | 92 | 24.61% |
| GLD240705C00242500 | 2024-06-18 10:07AM EDT | 242.50 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 1 | 189 | 26.56% |
| GLD240705C00245000 | 2024-06-17 3:00PM EDT | 245.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 17 | 239 | 28.52% |
| GLD240705C00250000 | 2024-06-11 3:48PM EDT | 250.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 1 | 185 | 31.25% |
| GLD240705C00255000 | 2024-06-18 1:43PM EDT | 255.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 72 | 33.20% |
| GLD240705C00260000 | 2024-06-20 12:03PM EDT | 260.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 100 | 101 | 34.38% |
Opciones de ventapara5 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240705P00155000 | 2024-05-30 12:33PM EDT | 155.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 285 | 285 | 53.13% |
| GLD240705P00165000 | 2024-05-30 12:18PM EDT | 165.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 23 | 23 | 46.88% |
| GLD240705P00175000 | 2024-06-18 1:43PM EDT | 175.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 6 | 36.72% |
| GLD240705P00180000 | 2024-06-21 1:04PM EDT | 180.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 5 | 8 | 34.77% |
| GLD240705P00190000 | 2024-06-21 10:38AM EDT | 190.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 3 | 18 | 25.00% |
| GLD240705P00195000 | 2024-06-17 11:06AM EDT | 195.00 | 0.04 | 0.02 | 0.03 | 0.00 | - | 1 | 40 | 21.29% |
| GLD240705P00196000 | 2024-06-18 3:01PM EDT | 196.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 1 | 2 | 20.31% |
| GLD240705P00197000 | 2024-06-14 12:03PM EDT | 197.00 | 0.07 | 0.03 | 0.04 | 0.00 | - | 11 | 11 | 20.12% |
| GLD240705P00198000 | 2024-06-20 11:12AM EDT | 198.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 1 | 10 | 19.04% |
| GLD240705P00199000 | 2024-06-11 9:52AM EDT | 199.00 | 0.15 | 0.04 | 0.05 | 0.00 | - | - | 1 | 18.65% |
| GLD240705P00200000 | 2024-06-21 1:28PM EDT | 200.00 | 0.05 | 0.04 | 0.06 | +0.01 | +25.00% | 10 | 2,114 | 18.07% |
| GLD240705P00202500 | 2024-06-21 3:42PM EDT | 202.50 | 0.08 | 0.07 | 0.09 | +0.03 | +60.00% | 619 | 923 | 16.46% |
| GLD240705P00205000 | 2024-06-21 4:00PM EDT | 205.00 | 0.15 | 0.15 | 0.16 | +0.07 | +87.50% | 161 | 1,118 | 15.24% |
| GLD240705P00207500 | 2024-06-21 3:16PM EDT | 207.50 | 0.30 | 0.29 | 0.31 | +0.16 | +114.29% | 325 | 232 | 14.28% |
| GLD240705P00210000 | 2024-06-21 3:55PM EDT | 210.00 | 0.64 | 0.62 | 0.65 | +0.36 | +128.57% | 524 | 1,430 | 13.79% |
| GLD240705P00212500 | 2024-06-21 3:55PM EDT | 212.50 | 1.28 | 1.25 | 1.28 | +0.71 | +124.56% | 281 | 431 | 13.40% |
| GLD240705P00215000 | 2024-06-21 3:48PM EDT | 215.00 | 2.31 | 2.29 | 2.34 | +1.17 | +102.63% | 164 | 2,308 | 13.27% |
| GLD240705P00217500 | 2024-06-21 3:54PM EDT | 217.50 | 3.85 | 3.75 | 3.90 | +1.74 | +82.46% | 174 | 1,148 | 13.55% |
| GLD240705P00220000 | 2024-06-21 3:42PM EDT | 220.00 | 5.77 | 5.65 | 5.80 | +2.17 | +60.28% | 46 | 123 | 13.60% |
| GLD240705P00222500 | 2024-06-21 3:16PM EDT | 222.50 | 7.95 | 7.80 | 8.00 | +2.68 | +50.85% | 35 | 66 | 14.01% |
| GLD240705P00225000 | 2024-06-21 11:08AM EDT | 225.00 | 9.45 | 10.10 | 10.40 | -0.10 | -1.05% | 12 | 40 | 15.48% |
| GLD240705P00227500 | 2024-06-07 11:04AM EDT | 227.50 | 13.62 | 12.60 | 12.85 | 0.00 | - | 1 | 1 | 17.14% |
| GLD240705P00230000 | 2024-06-11 9:38AM EDT | 230.00 | 16.32 | 15.10 | 15.35 | 0.00 | - | 1 | 0 | 19.73% |
| GLD240705P00232500 | 2024-06-12 9:45AM EDT | 232.50 | 17.31 | 17.60 | 17.85 | 0.00 | - | - | 1 | 22.22% |
| GLD240705P00240000 | 2024-06-07 9:30AM EDT | 240.00 | 24.90 | 25.10 | 25.35 | 0.00 | - | 4 | 0 | 29.30% |
© 2024 Yahoo. Todos los derechos reservados.