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 comprapara18 de junio de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD260618C00110000 | 2024-06-12 12:34PM EDT | 110.00 | 113.99 | 110.60 | 115.50 | 0.00 | - | 3 | 7 | 52.12% |
| GLD260618C00115000 | 2024-05-09 10:16AM EDT | 115.00 | 109.41 | 103.00 | 108.00 | 0.00 | - | 1 | 1 | 44.79% |
| GLD260618C00120000 | 2024-06-06 2:27PM EDT | 120.00 | 108.67 | 101.55 | 106.00 | 0.00 | - | 1 | 16 | 47.73% |
| GLD260618C00140000 | 2024-05-13 9:30AM EDT | 140.00 | 88.79 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 0.00% |
| GLD260618C00150000 | 2024-05-17 3:03PM EDT | 150.00 | 86.25 | 75.55 | 80.00 | 0.00 | - | 2 | 2 | 39.28% |
| GLD260618C00155000 | 2024-06-17 3:50PM EDT | 155.00 | 71.90 | 70.25 | 75.00 | 0.00 | - | 1 | 3 | 37.06% |
| GLD260618C00160000 | 2024-06-17 11:05AM EDT | 160.00 | 68.70 | 65.90 | 70.50 | 0.00 | - | 1 | 34 | 35.48% |
| GLD260618C00170000 | 2024-06-07 3:09PM EDT | 170.00 | 59.00 | 57.40 | 62.00 | 0.00 | - | 1 | 3 | 32.88% |
| GLD260618C00175000 | 2024-05-24 12:05PM EDT | 175.00 | 56.01 | 53.25 | 58.00 | 0.00 | - | 3 | 3 | 31.82% |
| GLD260618C00180000 | 2024-06-17 11:50AM EDT | 180.00 | 50.80 | 50.80 | 53.50 | 0.00 | - | 11 | 65 | 30.21% |
| GLD260618C00185000 | 2024-05-20 10:02AM EDT | 185.00 | 56.97 | 45.85 | 50.50 | 0.00 | - | 1 | 2 | 30.05% |
| GLD260618C00190000 | 2024-06-07 2:18PM EDT | 190.00 | 43.60 | 41.35 | 46.00 | 0.00 | - | 1 | 14 | 28.37% |
| GLD260618C00195000 | 2024-04-29 11:47AM EDT | 195.00 | 43.49 | 40.40 | 45.00 | 0.00 | - | - | 1 | 29.87% |
| GLD260618C00200000 | 2024-06-20 2:40PM EDT | 200.00 | 39.84 | 34.20 | 38.50 | 0.00 | - | 100 | 127 | 26.30% |
| GLD260618C00205000 | 2024-06-05 1:51PM EDT | 205.00 | 36.68 | 30.85 | 35.50 | 0.00 | - | 1 | 16 | 25.82% |
| GLD260618C00210000 | 2024-06-20 10:59AM EDT | 210.00 | 32.18 | 27.75 | 32.50 | 0.00 | - | 2 | 50 | 25.25% |
| GLD260618C00215000 | 2024-06-21 1:52PM EDT | 215.00 | 27.45 | 24.85 | 29.50 | -1.11 | -3.89% | 4 | 63 | 24.58% |
| GLD260618C00220000 | 2024-06-21 3:13PM EDT | 220.00 | 24.80 | 23.05 | 27.00 | -1.70 | -6.42% | 2 | 82 | 24.24% |
| GLD260618C00225000 | 2024-06-21 12:01PM EDT | 225.00 | 22.52 | 19.85 | 24.50 | -2.33 | -9.38% | 4 | 70 | 23.79% |
| GLD260618C00230000 | 2024-06-21 10:43AM EDT | 230.00 | 20.83 | 17.70 | 21.70 | -1.74 | -7.71% | 40 | 100 | 22.99% |
| GLD260618C00235000 | 2024-06-13 1:51PM EDT | 235.00 | 17.18 | 15.75 | 20.50 | 0.00 | - | 1 | 26 | 23.42% |
| GLD260618C00240000 | 2024-06-05 11:48AM EDT | 240.00 | 18.46 | 14.05 | 19.00 | 0.00 | - | 1 | 12 | 23.50% |
| GLD260618C00245000 | 2024-06-14 2:03PM EDT | 245.00 | 16.80 | 12.55 | 17.50 | 0.00 | - | 3 | 8 | 23.49% |
| GLD260618C00250000 | 2024-06-21 2:00PM EDT | 250.00 | 14.17 | 11.25 | 16.00 | +0.97 | +7.35% | 2 | 49 | 23.39% |
| GLD260618C00255000 | 2024-05-17 2:24PM EDT | 255.00 | 16.60 | 10.50 | 15.40 | 0.00 | - | 4 | 261 | 23.99% |
| GLD260618C00260000 | 2024-06-21 2:00PM EDT | 260.00 | 11.97 | 9.05 | 14.00 | +0.59 | +5.18% | 2 | 172 | 23.81% |
| GLD260618C00265000 | 2024-06-17 3:06PM EDT | 265.00 | 9.85 | 8.15 | 13.00 | 0.00 | - | 3 | 58 | 23.91% |
| GLD260618C00270000 | 2024-06-12 9:30AM EDT | 270.00 | 10.20 | 7.50 | 12.35 | 0.00 | - | 1 | 7 | 24.27% |
| GLD260618C00275000 | 2024-06-20 12:08PM EDT | 275.00 | 10.10 | 6.60 | 11.50 | 0.00 | - | 1 | 124 | 24.38% |
| GLD260618C00280000 | 2024-06-17 3:54PM EDT | 280.00 | 8.50 | 6.00 | 10.95 | 0.00 | - | 1 | 34 | 24.73% |
| GLD260618C00285000 | 2024-06-04 10:17AM EDT | 285.00 | 7.30 | 5.50 | 10.35 | 0.00 | - | 1 | 13 | 24.97% |
| GLD260618C00295000 | 2024-06-03 9:55AM EDT | 295.00 | 7.69 | 4.50 | 9.25 | 0.00 | - | 1 | 1 | 25.42% |
| GLD260618C00300000 | 2024-06-21 3:36PM EDT | 300.00 | 6.90 | 5.95 | 7.90 | -0.10 | -1.43% | 51 | 62 | 24.70% |
| GLD260618C00305000 | 2024-05-20 9:44AM EDT | 305.00 | 8.39 | 3.50 | 8.45 | 0.00 | - | 1 | 23 | 26.03% |
| GLD260618C00310000 | 2024-04-15 9:31AM EDT | 310.00 | 7.60 | 4.70 | 9.50 | 0.00 | - | 20 | 21 | 27.88% |
| GLD260618C00315000 | 2024-06-17 1:40PM EDT | 315.00 | 4.95 | 3.00 | 7.60 | 0.00 | - | 4 | 7 | 26.43% |
| GLD260618C00320000 | 2024-06-10 9:58AM EDT | 320.00 | 4.60 | 2.50 | 7.30 | 0.00 | - | - | 1 | 26.72% |
| GLD260618C00325000 | 2024-06-20 10:07AM EDT | 325.00 | 4.87 | 2.50 | 7.00 | 0.00 | - | 1 | 79 | 26.99% |
Opciones de ventapara18 de junio de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD260618P00110000 | 2024-06-17 10:48AM EDT | 110.00 | 0.25 | 0.04 | 0.77 | 0.00 | - | 1 | 4 | 26.14% |
| GLD260618P00115000 | 2024-06-17 9:47AM EDT | 115.00 | 0.18 | 0.00 | 0.82 | 0.00 | - | 1 | 2 | 24.88% |
| GLD260618P00120000 | 2024-06-11 10:11AM EDT | 120.00 | 0.04 | 0.01 | 0.89 | 0.00 | - | 1 | 2 | 23.76% |
| GLD260618P00130000 | 2024-06-11 9:45AM EDT | 130.00 | 0.18 | 0.01 | 1.12 | 0.00 | - | 1 | 2 | 21.89% |
| GLD260618P00135000 | 2024-06-11 9:45AM EDT | 135.00 | 0.19 | 0.01 | 1.28 | 0.00 | - | 1 | 2 | 21.09% |
| GLD260618P00140000 | 2024-06-11 9:44AM EDT | 140.00 | 0.44 | 0.01 | 1.49 | 0.00 | - | - | 1 | 20.39% |
| GLD260618P00145000 | 2024-06-11 9:45AM EDT | 145.00 | 0.23 | 0.01 | 1.73 | 0.00 | - | - | 1 | 19.69% |
| GLD260618P00150000 | 2024-06-11 9:44AM EDT | 150.00 | 0.39 | 0.01 | 2.00 | 0.00 | - | - | 1 | 19.00% |
| GLD260618P00170000 | 2024-06-13 12:24PM EDT | 170.00 | 1.93 | 0.01 | 3.35 | 0.00 | - | 2 | 4 | 16.02% |
| GLD260618P00175000 | 2024-06-21 10:57AM EDT | 175.00 | 0.03 | 0.19 | 3.85 | -2.43 | -98.78% | 3 | 3 | 15.34% |
| GLD260618P00180000 | 2024-06-06 9:30AM EDT | 180.00 | 2.54 | 2.40 | 3.90 | 0.00 | - | 2 | 6 | 13.97% |
| GLD260618P00185000 | 2024-06-20 1:39PM EDT | 185.00 | 2.10 | 1.01 | 5.25 | 0.00 | - | 1 | 3 | 14.19% |
| GLD260618P00190000 | 2024-06-14 10:36AM EDT | 190.00 | 4.46 | 1.58 | 4.50 | 0.00 | - | 2 | 16 | 11.80% |
| GLD260618P00195000 | 2024-06-17 2:59PM EDT | 195.00 | 4.40 | 2.59 | 7.30 | 0.00 | - | 10 | 10 | 13.21% |
| GLD260618P00200000 | 2024-06-21 3:52PM EDT | 200.00 | 6.55 | 3.85 | 7.50 | +1.20 | +22.43% | 1 | 16 | 11.71% |
| GLD260618P00205000 | 2024-06-13 11:53AM EDT | 205.00 | 7.75 | 5.30 | 8.75 | 0.00 | - | 1 | 6 | 11.08% |
| GLD260618P00210000 | 2024-05-21 3:38PM EDT | 210.00 | 7.75 | 6.15 | 11.00 | 0.00 | - | 10 | 12 | 11.11% |
| GLD260618P00215000 | 2024-06-18 3:11PM EDT | 215.00 | 11.55 | 9.15 | 14.00 | -0.51 | -4.23% | 3 | 6 | 11.51% |
| GLD260618P00220000 | 2024-05-23 11:24AM EDT | 220.00 | 12.75 | 11.60 | 16.00 | 0.00 | - | 3 | 18 | 10.84% |
| GLD260618P00225000 | 2024-05-31 1:56PM EDT | 225.00 | 16.15 | 14.35 | 19.00 | 0.00 | - | 1 | 11 | 10.75% |
| GLD260618P00230000 | 2024-06-20 11:15AM EDT | 230.00 | 17.57 | 17.50 | 22.00 | 0.00 | - | 3 | 7 | 10.42% |
| GLD260618P00240000 | 2024-06-11 12:09PM EDT | 240.00 | 27.40 | 24.75 | 29.50 | 0.00 | - | 2 | 4 | 10.40% |
| GLD260618P00245000 | 2024-04-11 2:44PM EDT | 245.00 | 28.45 | 25.95 | 30.50 | 0.00 | - | - | 2 | 5.49% |
| GLD260618P00250000 | 2024-06-13 11:28AM EDT | 250.00 | 34.20 | 33.20 | 38.00 | 0.00 | - | 10 | 29 | 10.63% |
| GLD260618P00265000 | 2024-05-06 12:53PM EDT | 265.00 | 50.01 | 45.00 | 49.80 | 0.00 | - | - | 0 | 0.00% |
| GLD260618P00300000 | 2024-04-12 9:36AM EDT | 300.00 | 77.00 | 78.80 | 83.50 | 0.00 | - | 2 | 0 | 0.00% |
| GLD260618P00320000 | 2024-05-17 2:23PM EDT | 320.00 | 96.64 | 102.00 | 106.90 | 0.00 | - | 1 | 1 | 18.20% |
© 2024 Yahoo. Todos los derechos reservados.