Mercados españoles cerrados en 8 hrs 1 min
IBEX 35
11.034,40 -22,40 (-0,20%) Euro Stoxx 50
4.979,54 +13,74 (+0,28%) Dólar/Euro
1,0794 +0,0007 (+0,06%) Petróleo Brent
86,67 -0,67 (-0,77%) Oro
2.369,40 0,00 (0,00%) Bitcoin EUR
54.276,11 -2.118,35 (-3,76%)
SPDR Gold Shares (GLD)
NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 01:00PM EDT
Después del cierre:
Opciones de comprapara2 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240802C00180000 | 2024-07-02 10:37AM EDT | 180.00 | 35.98 | 38.60 | 38.80 | 0.00 | - | 1 | 2 | 45.44% |
| GLD240802C00185000 | 2024-06-26 10:51AM EDT | 185.00 | 28.72 | 33.50 | 33.85 | 0.00 | - | - | 0 | 40.85% |
| GLD240802C00190000 | 2024-07-03 11:16AM EDT | 190.00 | 29.31 | 28.65 | 28.85 | +2.43 | +9.04% | 2 | 2 | 35.65% |
| GLD240802C00194000 | 2024-07-02 12:00PM EDT | 194.00 | 21.95 | 24.65 | 24.90 | 0.00 | - | 1 | 0 | 31.96% |
| GLD240802C00195000 | 2024-07-03 12:49PM EDT | 195.00 | 23.91 | 23.65 | 23.90 | +3.36 | +16.35% | 3 | 36 | 30.91% |
| GLD240802C00196000 | 2024-07-02 11:07AM EDT | 196.00 | 20.25 | 22.65 | 22.90 | 0.00 | - | 4 | 48 | 29.86% |
| GLD240802C00198000 | 2024-06-18 10:35AM EDT | 198.00 | 18.63 | 20.70 | 20.95 | 0.00 | - | - | 0 | 28.17% |
| GLD240802C00199000 | 2024-06-21 3:57PM EDT | 199.00 | 17.16 | 19.70 | 19.95 | 0.00 | - | 3 | 3 | 27.10% |
| GLD240802C00200000 | 2024-07-03 12:07PM EDT | 200.00 | 19.35 | 18.75 | 18.95 | +3.30 | +20.56% | 5 | 19 | 26.03% |
| GLD240802C00202500 | 2024-06-27 3:35PM EDT | 202.50 | 13.98 | 16.25 | 16.50 | 0.00 | - | 21 | 61 | 23.69% |
| GLD240802C00205000 | 2024-07-03 11:17AM EDT | 205.00 | 14.46 | 13.85 | 14.10 | +2.86 | +24.66% | 2 | 0 | 21.61% |
| GLD240802C00207500 | 2024-06-27 9:41AM EDT | 207.50 | 9.00 | 11.50 | 11.75 | 0.00 | - | - | 0 | 19.65% |
| GLD240802C00210000 | 2024-07-03 10:45AM EDT | 210.00 | 10.05 | 9.30 | 9.50 | +3.06 | +43.78% | 42 | 0 | 17.97% |
| GLD240802C00212500 | 2024-07-03 12:23PM EDT | 212.50 | 7.75 | 7.35 | 7.50 | +1.90 | +32.48% | 40 | 0 | 17.04% |
| GLD240802C00215000 | 2024-07-03 12:23PM EDT | 215.00 | 5.92 | 5.50 | 5.70 | +1.87 | +46.17% | 35 | 0 | 16.27% |
| GLD240802C00217500 | 2024-07-03 1:06PM EDT | 217.50 | 4.07 | 3.95 | 4.25 | +1.16 | +39.86% | 490 | 0 | 16.06% |
| GLD240802C00220000 | 2024-07-03 1:06PM EDT | 220.00 | 2.93 | 2.94 | 2.98 | +0.97 | +49.49% | 51 | 519 | 15.58% |
| GLD240802C00222500 | 2024-07-03 12:59PM EDT | 222.50 | 2.07 | 1.99 | 2.12 | +0.73 | +54.48% | 102 | 0 | 15.78% |
| GLD240802C00225000 | 2024-07-03 12:55PM EDT | 225.00 | 1.41 | 1.42 | 1.45 | +0.52 | +58.43% | 133 | 667 | 15.87% |
| GLD240802C00227500 | 2024-07-03 12:21PM EDT | 227.50 | 1.07 | 0.95 | 0.98 | +0.46 | +75.41% | 62 | 0 | 16.07% |
| GLD240802C00230000 | 2024-07-03 11:50AM EDT | 230.00 | 0.70 | 0.62 | 0.68 | +0.30 | +75.00% | 18 | 325 | 16.50% |
| GLD240802C00232500 | 2024-07-03 12:31PM EDT | 232.50 | 0.43 | 0.43 | 0.47 | +0.16 | +59.26% | 18 | 488 | 16.94% |
| GLD240802C00235000 | 2024-07-03 11:50AM EDT | 235.00 | 0.36 | 0.30 | 0.33 | +0.16 | +80.00% | 39 | 0 | 17.44% |
| GLD240802C00237500 | 2024-07-03 9:35AM EDT | 237.50 | 0.23 | 0.20 | 0.23 | +0.07 | +43.75% | 1 | 0 | 17.92% |
| GLD240802C00240000 | 2024-06-28 2:34PM EDT | 240.00 | 0.16 | 0.16 | 0.18 | 0.00 | - | 1 | 47 | 18.75% |
| GLD240802C00245000 | 2024-07-03 10:09AM EDT | 245.00 | 0.13 | 0.09 | 0.12 | +0.04 | +44.44% | 1 | 0 | 20.51% |
| GLD240802C00250000 | 2024-07-03 10:07AM EDT | 250.00 | 0.08 | 0.06 | 0.09 | -0.01 | -11.11% | 15 | 0 | 22.46% |
| GLD240802C00255000 | 2024-06-20 3:08PM EDT | 255.00 | 0.14 | 0.05 | 0.06 | 0.00 | - | - | 6 | 23.83% |
| GLD240802C00265000 | 2024-06-24 11:17AM EDT | 265.00 | 0.07 | 0.02 | 0.04 | 0.00 | - | 1 | 3 | 27.44% |
Opciones de ventapara2 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240802P00155000 | 2024-06-25 11:41AM EDT | 155.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 0 | 40.63% |
| GLD240802P00165000 | 2024-06-17 10:56AM EDT | 165.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 7 | 33.59% |
| GLD240802P00170000 | 2024-06-14 2:57PM EDT | 170.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 0 | 30.47% |
| GLD240802P00175000 | 2024-06-24 2:38PM EDT | 175.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | - | 0 | 28.91% |
| GLD240802P00180000 | 2024-06-18 10:41AM EDT | 180.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | - | 1 | 25.39% |
| GLD240802P00185000 | 2024-07-03 10:20AM EDT | 185.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 1 | 0 | 22.27% |
| GLD240802P00190000 | 2024-06-27 10:37AM EDT | 190.00 | 0.05 | 0.02 | 0.03 | 0.00 | - | 8 | 0 | 19.83% |
| GLD240802P00195000 | 2024-06-26 9:58AM EDT | 195.00 | 0.13 | 0.03 | 0.04 | 0.00 | - | 11 | 0 | 17.09% |
| GLD240802P00196000 | 2024-06-27 10:37AM EDT | 196.00 | 0.10 | 0.03 | 0.04 | 0.00 | - | - | 0 | 16.41% |
| GLD240802P00197000 | 2024-07-01 9:44AM EDT | 197.00 | 0.07 | 0.04 | 0.05 | 0.00 | - | 10 | 11 | 16.21% |
| GLD240802P00197500 | 2024-06-28 1:22PM EDT | 197.50 | 0.09 | 0.04 | 0.05 | 0.00 | - | 3 | 0 | 15.82% |
| GLD240802P00198000 | 2024-06-24 11:59AM EDT | 198.00 | 0.16 | 0.04 | 0.05 | 0.00 | - | 2 | 0 | 15.53% |
| GLD240802P00199000 | 2024-06-25 12:55PM EDT | 199.00 | 0.18 | 0.05 | 0.06 | 0.00 | - | 1 | 5 | 15.24% |
| GLD240802P00200000 | 2024-07-03 10:58AM EDT | 200.00 | 0.05 | 0.06 | 0.08 | -0.05 | -50.00% | 158 | 1,955 | 15.14% |
| GLD240802P00202500 | 2024-07-03 12:23PM EDT | 202.50 | 0.10 | 0.09 | 0.12 | -0.09 | -47.37% | 13 | 0 | 14.21% |
| GLD240802P00205000 | 2024-07-03 12:43PM EDT | 205.00 | 0.17 | 0.17 | 0.18 | -0.12 | -41.38% | 292 | 0 | 13.26% |
| GLD240802P00207500 | 2024-07-03 12:47PM EDT | 207.50 | 0.30 | 0.31 | 0.33 | -0.21 | -41.18% | 163 | 0 | 12.87% |
| GLD240802P00210000 | 2024-07-03 12:31PM EDT | 210.00 | 0.55 | 0.57 | 0.60 | -0.39 | -41.49% | 240 | 0 | 12.57% |
| GLD240802P00212500 | 2024-07-03 12:25PM EDT | 212.50 | 0.98 | 1.02 | 1.11 | -0.63 | -39.13% | 40 | 864 | 12.66% |
| GLD240802P00215000 | 2024-07-03 12:33PM EDT | 215.00 | 1.68 | 1.74 | 1.78 | -1.27 | -43.05% | 43 | 1,798 | 12.30% |
| GLD240802P00217500 | 2024-07-03 12:33PM EDT | 217.50 | 2.70 | 2.76 | 2.92 | -1.80 | -40.00% | 140 | 94 | 12.69% |
| GLD240802P00220000 | 2024-07-03 11:16AM EDT | 220.00 | 3.90 | 4.10 | 4.30 | -2.15 | -35.54% | 7 | 377 | 12.76% |
| GLD240802P00222500 | 2024-07-03 11:02AM EDT | 222.50 | 5.50 | 5.75 | 5.95 | -2.95 | -34.91% | 1 | 0 | 12.72% |
| GLD240802P00225000 | 2024-06-26 1:01PM EDT | 225.00 | 12.33 | 7.65 | 7.85 | 0.00 | - | - | 0 | 12.61% |
| GLD240802P00235000 | 2024-06-25 12:55PM EDT | 235.00 | 20.80 | 16.95 | 17.20 | 0.00 | - | - | 0 | 15.58% |
| GLD240802P00270000 | 2024-06-27 11:10AM EDT | 270.00 | 54.76 | 51.95 | 52.20 | 0.00 | - | - | 0 | 36.52% |
© 2024 Yahoo. Todos los derechos reservados.