Mercados españoles abiertos en 30 mins
S&P 500
5.303,27 +6,17 (+0,12%) Nasdaq
16.685,97 -12,33 (-0,07%) NIKKEI 225
39.069,68 +282,30 (+0,73%) Dólar/Euro
1,0885 +0,0013 (+0,12%) Petróleo Brent
84,31 +0,33 (+0,39%) Bitcoin EUR
61.633,21 -41,06 (-0,07%)
SPDR Gold Shares (GLD)
NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara16 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240816C00110000 | 2024-05-10 12:52PM EDT | 110.00 | 110.57 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GLD240816C00120000 | 2024-05-16 12:38PM EDT | 120.00 | 101.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLD240816C00125000 | 2024-04-09 12:11PM EDT | 125.00 | 94.00 | 93.60 | 93.95 | 0.00 | - | 1 | 4 | 0.00% |
| GLD240816C00140000 | 2024-03-15 1:46PM EDT | 140.00 | 62.72 | 79.05 | 79.50 | 0.00 | - | - | 4 | 0.00% |
| GLD240816C00150000 | 2024-03-28 11:14AM EDT | 150.00 | 57.75 | 68.65 | 68.90 | 0.00 | - | 5 | 6 | 0.00% |
| GLD240816C00155000 | 2024-03-15 10:16AM EDT | 155.00 | 48.60 | 64.35 | 64.80 | 0.00 | - | 1 | 1 | 0.00% |
| GLD240816C00160000 | 2024-02-09 11:30AM EDT | 160.00 | 31.60 | 45.00 | 45.50 | 0.00 | - | - | 1 | 0.00% |
| GLD240816C00170000 | 2024-04-02 9:30AM EDT | 170.00 | 42.40 | 44.40 | 44.65 | 0.00 | - | 1 | 8 | 0.00% |
| GLD240816C00175000 | 2024-04-12 2:05PM EDT | 175.00 | 46.15 | 46.00 | 46.20 | 0.00 | - | 1 | 35 | 0.00% |
| GLD240816C00176000 | 2024-04-12 12:35PM EDT | 176.00 | 46.38 | 45.00 | 45.25 | 0.00 | - | 1 | 555 | 0.00% |
| GLD240816C00177000 | 2024-02-29 11:44AM EDT | 177.00 | 17.50 | 32.05 | 32.35 | 0.00 | - | 787 | 759 | 0.00% |
| GLD240816C00178000 | 2024-05-07 11:51AM EDT | 178.00 | 38.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLD240816C00179000 | 2024-01-17 11:04AM EDT | 179.00 | 15.05 | 13.30 | 13.40 | 0.00 | - | - | 6 | 0.00% |
| GLD240816C00180000 | 2024-05-17 3:52PM EDT | 180.00 | 45.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GLD240816C00181000 | 2024-05-13 1:08PM EDT | 181.00 | 37.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLD240816C00182000 | 2024-05-17 12:50PM EDT | 182.00 | 43.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLD240816C00183000 | 2024-05-13 12:48PM EDT | 183.00 | 35.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GLD240816C00184000 | 2024-05-15 3:45PM EDT | 184.00 | 39.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GLD240816C00185000 | 2024-05-15 11:00AM EDT | 185.00 | 37.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLD240816C00186000 | 2024-05-02 3:24PM EDT | 186.00 | 30.16 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GLD240816C00187000 | 2024-03-14 12:13PM EDT | 187.00 | 17.77 | 33.30 | 33.75 | 0.00 | - | 10 | 16 | 0.00% |
| GLD240816C00188000 | 2024-04-30 10:09AM EDT | 188.00 | 28.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLD240816C00189000 | 2024-04-15 9:55AM EDT | 189.00 | 31.80 | 31.80 | 32.00 | 0.00 | - | 1 | 770 | 0.00% |
| GLD240816C00190000 | 2024-05-15 3:16PM EDT | 190.00 | 33.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GLD240816C00191000 | 2024-04-30 2:51PM EDT | 191.00 | 24.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GLD240816C00192000 | 2024-04-26 12:13PM EDT | 192.00 | 27.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLD240816C00193000 | 2024-04-26 12:29PM EDT | 193.00 | 26.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLD240816C00194000 | 2024-05-15 1:19PM EDT | 194.00 | 29.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLD240816C00195000 | 2024-05-15 11:18AM EDT | 195.00 | 28.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLD240816C00196000 | 2024-05-17 2:39PM EDT | 196.00 | 30.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GLD240816C00197000 | 2024-05-17 11:16AM EDT | 197.00 | 28.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GLD240816C00198000 | 2024-04-26 2:13PM EDT | 198.00 | 22.34 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GLD240816C00199000 | 2024-05-14 3:57PM EDT | 199.00 | 22.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLD240816C00200000 | 2024-05-17 3:58PM EDT | 200.00 | 26.43 | 0.00 | 0.00 | 0.00 | - | 1,221 | 0 | 0.00% |
| GLD240816C00205000 | 2024-05-17 3:20PM EDT | 205.00 | 21.65 | 0.00 | 0.00 | 0.00 | - | 220 | 0 | 0.00% |
| GLD240816C00210000 | 2024-05-17 3:46PM EDT | 210.00 | 17.40 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 0.00% |
| GLD240816C00215000 | 2024-05-17 3:47PM EDT | 215.00 | 13.42 | 0.00 | 0.00 | 0.00 | - | 329 | 0 | 0.00% |
| GLD240816C00220000 | 2024-05-17 3:54PM EDT | 220.00 | 10.05 | 0.00 | 0.00 | 0.00 | - | 478 | 0 | 0.00% |
| GLD240816C00225000 | 2024-05-17 3:58PM EDT | 225.00 | 7.36 | 0.00 | 0.00 | 0.00 | - | 1,574 | 0 | 0.39% |
| GLD240816C00230000 | 2024-05-17 4:13PM EDT | 230.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 1,461 | 0 | 1.56% |
| GLD240816C00235000 | 2024-05-17 3:59PM EDT | 235.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 156 | 0 | 3.13% |
| GLD240816C00240000 | 2024-05-17 3:58PM EDT | 240.00 | 2.82 | 0.00 | 0.00 | 0.00 | - | 570 | 0 | 3.13% |
| GLD240816C00245000 | 2024-05-17 3:20PM EDT | 245.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 248 | 0 | 3.13% |
| GLD240816C00250000 | 2024-05-17 4:09PM EDT | 250.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 438 | 0 | 6.25% |
| GLD240816C00255000 | 2024-05-17 3:56PM EDT | 255.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 6.25% |
| GLD240816C00260000 | 2024-05-17 3:46PM EDT | 260.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 315 | 0 | 6.25% |
| GLD240816C00265000 | 2024-05-17 9:33AM EDT | 265.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GLD240816C00270000 | 2024-05-17 12:26PM EDT | 270.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GLD240816C00275000 | 2024-05-15 3:00PM EDT | 275.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
| GLD240816C00280000 | 2024-05-17 11:08AM EDT | 280.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| GLD240816C00285000 | 2024-05-17 1:52PM EDT | 285.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 12.50% |
| GLD240816C00290000 | 2024-05-17 3:02PM EDT | 290.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| GLD240816C00295000 | 2024-05-17 10:26AM EDT | 295.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GLD240816C00300000 | 2024-05-17 12:39PM EDT | 300.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GLD240816C00305000 | 2024-05-06 10:22AM EDT | 305.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GLD240816C00310000 | 2024-05-15 12:54PM EDT | 310.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GLD240816C00315000 | 2024-05-10 1:03PM EDT | 315.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| GLD240816C00320000 | 2024-05-16 4:02PM EDT | 320.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| GLD240816C00325000 | 2024-04-26 1:15PM EDT | 325.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| GLD240816C00330000 | 2024-04-12 9:47AM EDT | 330.00 | 0.35 | 0.05 | 0.07 | 0.00 | - | 1 | 1 | 30.86% |
| GLD240816C00335000 | 2024-04-18 12:36PM EDT | 335.00 | 0.17 | 0.06 | 0.08 | 0.00 | - | - | 1 | 32.32% |
| GLD240816C00340000 | 2024-05-16 2:37PM EDT | 340.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| GLD240816C00345000 | 2024-05-08 3:04PM EDT | 345.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 12.50% |
| GLD240816C00350000 | 2024-05-09 3:05PM EDT | 350.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| GLD240816C00355000 | 2024-05-16 3:04PM EDT | 355.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| GLD240816C00360000 | 2024-05-06 3:06PM EDT | 360.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| GLD240816C00370000 | 2024-05-01 3:05PM EDT | 370.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| GLD240816C00375000 | 2024-05-17 3:05PM EDT | 375.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 25.00% |
| GLD240816C00380000 | 2024-05-14 10:43AM EDT | 380.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
Opciones de ventapara16 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240816P00100000 | 2024-02-21 2:59PM EDT | 100.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | - | 260 | 54.30% |
| GLD240816P00105000 | 2024-03-28 3:53PM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 263 | 49.22% |
| GLD240816P00120000 | 2024-04-22 9:54AM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| GLD240816P00125000 | 2024-03-28 9:40AM EDT | 125.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 3 | 38.28% |
| GLD240816P00130000 | 2024-05-17 2:05PM EDT | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GLD240816P00135000 | 2024-04-11 3:59PM EDT | 135.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 5 | 7 | 35.94% |
| GLD240816P00140000 | 2024-04-11 3:57PM EDT | 140.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | - | 3 | 33.59% |
| GLD240816P00145000 | 2024-05-17 2:05PM EDT | 145.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GLD240816P00150000 | 2024-04-11 3:56PM EDT | 150.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 3 | 7 | 30.08% |
| GLD240816P00155000 | 2024-04-19 2:02PM EDT | 155.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GLD240816P00160000 | 2024-05-06 10:51AM EDT | 160.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GLD240816P00165000 | 2024-05-06 3:03PM EDT | 165.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GLD240816P00170000 | 2024-05-17 10:54AM EDT | 170.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GLD240816P00175000 | 2024-04-29 2:43PM EDT | 175.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GLD240816P00176000 | 2024-05-03 10:56AM EDT | 176.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| GLD240816P00177000 | 2024-03-20 3:23PM EDT | 177.00 | 0.25 | 0.11 | 0.14 | 0.00 | - | 1 | 3,626 | 22.51% |
| GLD240816P00178000 | 2024-05-14 11:29AM EDT | 178.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| GLD240816P00179000 | 2024-05-15 10:26AM EDT | 179.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GLD240816P00180000 | 2024-05-15 12:44PM EDT | 180.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| GLD240816P00181000 | 2024-05-10 3:23PM EDT | 181.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GLD240816P00182000 | 2024-05-10 11:52AM EDT | 182.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| GLD240816P00183000 | 2024-05-15 9:40AM EDT | 183.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| GLD240816P00184000 | 2024-05-17 9:42AM EDT | 184.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| GLD240816P00185000 | 2024-05-15 2:05PM EDT | 185.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| GLD240816P00186000 | 2024-05-08 11:40AM EDT | 186.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| GLD240816P00187000 | 2024-04-30 10:04AM EDT | 187.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 6.25% |
| GLD240816P00188000 | 2024-05-15 12:44PM EDT | 188.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| GLD240816P00189000 | 2024-05-17 9:42AM EDT | 189.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| GLD240816P00190000 | 2024-05-17 3:20PM EDT | 190.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| GLD240816P00191000 | 2024-05-15 1:34PM EDT | 191.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| GLD240816P00192000 | 2024-05-15 10:23AM EDT | 192.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| GLD240816P00193000 | 2024-05-15 1:52PM EDT | 193.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GLD240816P00194000 | 2024-05-17 2:59PM EDT | 194.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GLD240816P00195000 | 2024-05-17 2:07PM EDT | 195.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| GLD240816P00196000 | 2024-05-17 1:02PM EDT | 196.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| GLD240816P00197000 | 2024-05-17 11:33AM EDT | 197.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| GLD240816P00198000 | 2024-05-17 11:01AM EDT | 198.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GLD240816P00199000 | 2024-05-17 1:32PM EDT | 199.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| GLD240816P00200000 | 2024-05-17 2:42PM EDT | 200.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| GLD240816P00205000 | 2024-05-17 4:00PM EDT | 205.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| GLD240816P00210000 | 2024-05-17 4:00PM EDT | 210.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 3,614 | 0 | 3.13% |
| GLD240816P00215000 | 2024-05-17 4:06PM EDT | 215.00 | 2.24 | 0.00 | 0.00 | 0.00 | - | 283 | 0 | 1.56% |
| GLD240816P00220000 | 2024-05-17 3:55PM EDT | 220.00 | 3.88 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.78% |
| GLD240816P00225000 | 2024-05-17 3:28PM EDT | 225.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 1,613 | 0 | 0.00% |
| GLD240816P00230000 | 2024-05-17 1:32PM EDT | 230.00 | 9.51 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| GLD240816P00235000 | 2024-05-17 11:50AM EDT | 235.00 | 13.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GLD240816P00240000 | 2024-05-16 9:30AM EDT | 240.00 | 20.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GLD240816P00245000 | 2024-05-15 2:36PM EDT | 245.00 | 24.35 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 0.00% |
| GLD240816P00250000 | 2024-04-22 3:18PM EDT | 250.00 | 34.43 | 0.00 | 0.00 | 0.00 | - | 450 | 0 | 0.00% |
| GLD240816P00255000 | 2024-04-29 9:38AM EDT | 255.00 | 39.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLD240816P00260000 | 2024-04-12 10:18AM EDT | 260.00 | 36.55 | 41.15 | 41.40 | 0.00 | - | 6 | 0 | 37.01% |
| GLD240816P00265000 | 2024-04-12 10:27AM EDT | 265.00 | 41.70 | 46.15 | 46.40 | 0.00 | - | 91 | 0 | 39.62% |
| GLD240816P00280000 | 2024-03-07 11:35AM EDT | 280.00 | 80.40 | 64.70 | 65.00 | 0.00 | - | - | 0 | 57.20% |
| GLD240816P00300000 | 2024-04-24 3:53PM EDT | 300.00 | 85.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLD240816P00305000 | 2024-04-24 3:53PM EDT | 305.00 | 90.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLD240816P00360000 | 2024-04-18 3:27PM EDT | 360.00 | 139.55 | 136.10 | 136.80 | 0.00 | - | - | 0 | 46.75% |
| GLD240816P00370000 | 2024-05-17 3:08PM EDT | 370.00 | 146.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.