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
60.106,90 +358,18 (+0,60%)
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 comprapara20 de junio de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD250620C00090000 | 2024-04-17 9:43AM EDT | 90.00 | 133.65 | 135.35 | 139.25 | 0.00 | - | - | 0 | 96.62% |
| GLD250620C00095000 | 2024-04-16 10:20AM EDT | 95.00 | 128.85 | 130.65 | 134.55 | 0.00 | - | 2 | 3 | 92.50% |
| GLD250620C00100000 | 2024-06-20 10:12AM EDT | 100.00 | 121.40 | 118.05 | 119.50 | 0.00 | - | 1 | 1 | 59.62% |
| GLD250620C00115000 | 2024-03-08 1:40PM EDT | 115.00 | 94.00 | 104.00 | 107.90 | 0.00 | - | 1 | 1 | 57.46% |
| GLD250620C00120000 | 2024-03-26 3:39PM EDT | 120.00 | 88.20 | 99.75 | 103.95 | 0.00 | - | 1 | 1 | 56.88% |
| GLD250620C00125000 | 2024-03-12 1:44PM EDT | 125.00 | 81.40 | 99.15 | 103.10 | 0.00 | - | 1 | 3 | 64.24% |
| GLD250620C00130000 | 2023-11-16 12:13PM EDT | 130.00 | 63.20 | 64.50 | 66.45 | 0.00 | - | - | 1 | 0.00% |
| GLD250620C00135000 | 2024-05-23 9:45AM EDT | 135.00 | 90.00 | 84.90 | 86.30 | 0.00 | - | 1 | 49 | 46.58% |
| GLD250620C00140000 | 2024-06-10 9:47AM EDT | 140.00 | 80.32 | 80.20 | 81.55 | 0.00 | - | 4 | 25 | 44.45% |
| GLD250620C00145000 | 2024-06-10 9:52AM EDT | 145.00 | 75.07 | 75.45 | 76.85 | 0.00 | - | 3 | 16 | 42.46% |
| GLD250620C00150000 | 2024-06-06 11:19AM EDT | 150.00 | 76.37 | 70.75 | 72.10 | 0.00 | - | 1 | 56 | 40.38% |
| GLD250620C00155000 | 2024-06-17 11:33AM EDT | 155.00 | 66.50 | 66.05 | 67.40 | 0.00 | - | 14 | 70 | 38.42% |
| GLD250620C00160000 | 2024-05-15 11:24AM EDT | 160.00 | 67.00 | 62.15 | 63.70 | 0.00 | - | 5 | 25 | 38.33% |
| GLD250620C00165000 | 2024-05-30 2:49PM EDT | 165.00 | 60.00 | 56.70 | 58.05 | 0.00 | - | 1 | 7 | 34.58% |
| GLD250620C00170000 | 2024-05-23 3:26PM EDT | 170.00 | 54.77 | 52.05 | 53.40 | 0.00 | - | 10 | 24 | 32.69% |
| GLD250620C00175000 | 2024-06-20 12:10PM EDT | 175.00 | 51.19 | 47.50 | 48.85 | 0.00 | - | 1 | 26 | 30.95% |
| GLD250620C00180000 | 2024-06-21 12:37PM EDT | 180.00 | 44.05 | 43.00 | 44.30 | +2.16 | +5.16% | 5 | 96 | 29.17% |
| GLD250620C00185000 | 2024-05-17 12:31PM EDT | 185.00 | 47.73 | 39.40 | 40.85 | 0.00 | - | 2 | 97 | 28.96% |
| GLD250620C00190000 | 2024-06-20 12:39PM EDT | 190.00 | 37.94 | 33.30 | 36.85 | 0.00 | - | 1 | 1,825 | 27.77% |
| GLD250620C00195000 | 2024-06-20 10:01AM EDT | 195.00 | 33.00 | 29.60 | 32.05 | 0.00 | - | 3 | 1,631 | 25.40% |
| GLD250620C00200000 | 2024-06-21 10:30AM EDT | 200.00 | 27.70 | 25.55 | 28.25 | +1.07 | +4.02% | 1 | 843 | 24.26% |
| GLD250620C00205000 | 2024-06-20 12:55PM EDT | 205.00 | 25.95 | 23.05 | 24.75 | 0.00 | - | 3 | 256 | 23.33% |
| GLD250620C00210000 | 2024-06-21 2:03PM EDT | 210.00 | 19.84 | 19.70 | 20.95 | -2.96 | -12.98% | 8 | 842 | 21.85% |
| GLD250620C00215000 | 2024-06-21 3:41PM EDT | 215.00 | 17.23 | 16.40 | 18.30 | -2.17 | -11.19% | 5 | 1,455 | 21.53% |
| GLD250620C00220000 | 2024-06-21 1:16PM EDT | 220.00 | 14.58 | 14.30 | 14.80 | -2.22 | -13.21% | 14 | 3,978 | 19.98% |
| GLD250620C00225000 | 2024-06-21 3:25PM EDT | 225.00 | 12.50 | 12.10 | 12.60 | -1.59 | -11.28% | 17 | 941 | 19.69% |
| GLD250620C00230000 | 2024-06-21 12:35PM EDT | 230.00 | 10.70 | 10.35 | 10.75 | -1.27 | -10.61% | 39 | 7,654 | 19.56% |
| GLD250620C00235000 | 2024-06-20 1:38PM EDT | 235.00 | 10.40 | 8.80 | 9.20 | 0.00 | - | 4 | 3,409 | 19.55% |
| GLD250620C00240000 | 2024-06-21 3:41PM EDT | 240.00 | 7.78 | 7.60 | 7.95 | -1.15 | -12.88% | 2 | 977 | 19.68% |
| GLD250620C00245000 | 2024-06-21 12:40PM EDT | 245.00 | 6.78 | 6.55 | 6.90 | -0.87 | -11.37% | 10 | 887 | 19.87% |
| GLD250620C00250000 | 2024-06-21 9:41AM EDT | 250.00 | 6.50 | 5.60 | 6.00 | -0.37 | -5.39% | 1 | 942 | 20.07% |
| GLD250620C00255000 | 2024-06-18 11:04AM EDT | 255.00 | 4.94 | 4.90 | 5.25 | 0.00 | - | 100 | 5,796 | 20.32% |
| GLD250620C00260000 | 2024-06-21 10:31AM EDT | 260.00 | 4.66 | 4.40 | 4.60 | +0.35 | +8.12% | 1 | 5,803 | 20.57% |
| GLD250620C00265000 | 2024-06-21 3:41PM EDT | 265.00 | 3.88 | 3.75 | 4.05 | -0.68 | -14.91% | 1 | 963 | 20.84% |
| GLD250620C00270000 | 2024-06-20 11:10AM EDT | 270.00 | 4.10 | 3.25 | 3.60 | 0.00 | - | 4 | 1,363 | 21.16% |
| GLD250620C00275000 | 2024-06-18 9:30AM EDT | 275.00 | 2.84 | 2.91 | 3.20 | 0.00 | - | 1 | 646 | 21.45% |
| GLD250620C00280000 | 2024-06-18 2:52PM EDT | 280.00 | 3.00 | 2.57 | 2.81 | +0.25 | +9.09% | 4 | 11,294 | 21.66% |
| GLD250620C00285000 | 2024-06-18 2:52PM EDT | 285.00 | 2.42 | 2.28 | 2.52 | 0.00 | - | 1 | 4,104 | 21.97% |
| GLD250620C00290000 | 2024-06-20 1:45PM EDT | 290.00 | 2.54 | 2.03 | 2.26 | 0.00 | - | 1 | 3,573 | 22.27% |
| GLD250620C00295000 | 2024-06-14 9:44AM EDT | 295.00 | 1.99 | 1.81 | 2.03 | 0.00 | - | 5 | 1,469 | 22.55% |
| GLD250620C00300000 | 2024-06-21 3:45PM EDT | 300.00 | 1.79 | 1.62 | 1.84 | +0.10 | +5.92% | 2 | 3,087 | 22.87% |
| GLD250620C00305000 | 2024-05-13 3:51PM EDT | 305.00 | 2.06 | 1.53 | 1.60 | 0.00 | - | 1 | 494 | 22.96% |
| GLD250620C00310000 | 2024-06-13 2:47PM EDT | 310.00 | 1.27 | 1.31 | 1.52 | 0.00 | - | 20 | 300 | 23.48% |
| GLD250620C00315000 | 2024-06-21 12:40PM EDT | 315.00 | 1.34 | 1.18 | 1.38 | -0.32 | -19.28% | 3 | 51 | 23.76% |
| GLD250620C00320000 | 2024-06-12 12:08PM EDT | 320.00 | 1.27 | 1.06 | 1.27 | 0.00 | - | 1 | 481 | 24.08% |
| GLD250620C00325000 | 2024-06-21 1:04PM EDT | 325.00 | 1.04 | 0.99 | 1.16 | -0.23 | -18.11% | 1 | 906 | 24.35% |
Opciones de ventapara20 de junio de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD250620P00090000 | 2024-05-28 9:30AM EDT | 90.00 | 0.04 | 0.00 | 0.08 | 0.00 | - | 2 | 454 | 34.18% |
| GLD250620P00095000 | 2024-05-24 9:30AM EDT | 95.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 44 | 528 | 31.15% |
| GLD250620P00100000 | 2024-06-20 10:24AM EDT | 100.00 | 0.02 | 0.02 | 0.06 | 0.00 | - | 1 | 177 | 29.30% |
| GLD250620P00105000 | 2024-06-14 9:30AM EDT | 105.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 87 | 132 | 28.03% |
| GLD250620P00110000 | 2024-06-11 10:13AM EDT | 110.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | - | 1 | 26.37% |
| GLD250620P00115000 | 2024-06-17 10:10AM EDT | 115.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 1 | 435 | 25.78% |
| GLD250620P00120000 | 2024-06-17 9:53AM EDT | 120.00 | 0.04 | 0.00 | 0.11 | 0.00 | - | 1 | 1,417 | 24.41% |
| GLD250620P00125000 | 2024-06-17 10:10AM EDT | 125.00 | 0.04 | 0.00 | 0.11 | 0.00 | - | 1 | 506 | 22.85% |
| GLD250620P00130000 | 2024-06-17 9:51AM EDT | 130.00 | 0.06 | 0.01 | 0.11 | 0.00 | - | 1 | 22 | 21.34% |
| GLD250620P00135000 | 2024-06-17 9:51AM EDT | 135.00 | 0.07 | 0.01 | 0.12 | 0.00 | - | 1 | 103 | 20.12% |
| GLD250620P00140000 | 2024-06-17 9:50AM EDT | 140.00 | 0.08 | 0.02 | 0.16 | 0.00 | - | 1 | 143 | 19.41% |
| GLD250620P00145000 | 2024-06-17 9:30AM EDT | 145.00 | 0.10 | 0.04 | 0.16 | 0.00 | - | 5 | 21 | 17.99% |
| GLD250620P00150000 | 2024-06-21 10:53AM EDT | 150.00 | 0.08 | 0.08 | 0.19 | -0.05 | -38.46% | 1 | 313 | 17.02% |
| GLD250620P00155000 | 2024-06-11 9:30AM EDT | 155.00 | 0.17 | 0.09 | 0.24 | 0.00 | - | 1 | 37 | 16.21% |
| GLD250620P00160000 | 2024-06-17 9:30AM EDT | 160.00 | 0.23 | 0.14 | 0.32 | 0.00 | - | 1 | 227 | 15.55% |
| GLD250620P00165000 | 2024-06-20 10:03AM EDT | 165.00 | 0.28 | 0.23 | 0.39 | 0.00 | - | 1 | 4,814 | 14.65% |
| GLD250620P00170000 | 2024-06-20 10:07AM EDT | 170.00 | 0.37 | 0.34 | 0.51 | 0.00 | - | 21 | 461 | 13.94% |
| GLD250620P00175000 | 2024-06-20 12:03PM EDT | 175.00 | 0.47 | 0.51 | 0.70 | 0.00 | - | 64 | 1,943 | 13.37% |
| GLD250620P00180000 | 2024-06-20 9:56AM EDT | 180.00 | 0.72 | 0.75 | 0.95 | 0.00 | - | 20 | 964 | 12.78% |
| GLD250620P00185000 | 2024-06-20 11:36AM EDT | 185.00 | 1.00 | 1.09 | 1.31 | 0.00 | - | 3 | 988 | 12.25% |
| GLD250620P00190000 | 2024-06-20 10:59AM EDT | 190.00 | 1.40 | 1.57 | 1.80 | 0.00 | - | 9 | 2,472 | 11.73% |
| GLD250620P00195000 | 2024-06-21 11:04AM EDT | 195.00 | 2.26 | 2.25 | 2.50 | -0.01 | -0.44% | 1 | 910 | 11.29% |
| GLD250620P00200000 | 2024-06-21 2:46PM EDT | 200.00 | 3.30 | 3.30 | 3.50 | +0.42 | +14.58% | 36 | 3,700 | 10.95% |
| GLD250620P00205000 | 2024-06-20 10:27AM EDT | 205.00 | 3.80 | 4.45 | 4.80 | 0.00 | - | 10 | 4,917 | 10.59% |
| GLD250620P00210000 | 2024-06-20 12:24PM EDT | 210.00 | 5.35 | 6.30 | 6.50 | 0.00 | - | 1 | 2,014 | 10.28% |
| GLD250620P00215000 | 2024-06-20 10:03AM EDT | 215.00 | 7.32 | 8.20 | 8.65 | 0.00 | - | 1 | 1,114 | 9.99% |
| GLD250620P00220000 | 2024-06-20 12:24PM EDT | 220.00 | 10.38 | 10.30 | 11.90 | +0.83 | +8.69% | 1 | 678 | 10.47% |
| GLD250620P00225000 | 2024-06-07 9:56AM EDT | 225.00 | 14.89 | 13.65 | 14.75 | 0.00 | - | 3 | 3,197 | 9.96% |
| GLD250620P00230000 | 2024-05-20 1:42PM EDT | 230.00 | 12.12 | 15.95 | 18.50 | 0.00 | - | 1 | 1,772 | 10.07% |
| GLD250620P00235000 | 2024-05-30 12:31PM EDT | 235.00 | 19.90 | 20.70 | 22.15 | 0.00 | - | 5 | 15 | 9.49% |
| GLD250620P00240000 | 2024-05-24 11:03AM EDT | 240.00 | 24.35 | 25.00 | 26.45 | 0.00 | - | 1 | 2 | 9.43% |
| GLD250620P00245000 | 2024-06-20 2:22PM EDT | 245.00 | 27.40 | 29.60 | 31.15 | 0.00 | - | 1 | 3 | 9.87% |
| GLD250620P00250000 | 2024-06-14 12:45PM EDT | 250.00 | 34.58 | 34.45 | 35.95 | 0.00 | - | 2 | 0 | 10.35% |
| GLD250620P00255000 | 2024-05-06 12:48PM EDT | 255.00 | 39.94 | 35.35 | 39.25 | 0.00 | - | 24 | 0 | 0.00% |
| GLD250620P00260000 | 2024-04-04 11:35AM EDT | 260.00 | 47.30 | 45.25 | 48.65 | 0.00 | - | 1 | 0 | 18.60% |
| GLD250620P00265000 | 2024-05-16 9:33AM EDT | 265.00 | 45.15 | 48.60 | 50.15 | 0.00 | - | 5 | 0 | 0.00% |
| GLD250620P00275000 | 2024-05-16 9:33AM EDT | 275.00 | 54.90 | 58.60 | 60.15 | 0.00 | - | - | 0 | 0.00% |
| GLD250620P00280000 | 2023-12-04 11:56AM EDT | 280.00 | 92.44 | 89.05 | 94.00 | 0.00 | - | - | 0 | 54.38% |
| GLD250620P00300000 | 2024-03-22 10:47AM EDT | 300.00 | 98.72 | 77.00 | 80.90 | 0.00 | - | 10 | 0 | 0.00% |
| GLD250620P00305000 | 2024-05-02 12:13PM EDT | 305.00 | 91.78 | 87.60 | 91.50 | 0.00 | - | - | 0 | 21.99% |
| GLD250620P00320000 | 2024-06-14 12:45PM EDT | 320.00 | 104.62 | 104.50 | 105.90 | 0.00 | - | - | - | 21.60% |
© 2024 Yahoo. Todos los derechos reservados.