Mercados españoles cerrados
IBEX 35
11.322,00 -16,20 (-0,14%) Euro Stoxx 50
4.983,67 +1,49 (+0,03%) Dólar/Euro
1,0854 +0,0019 (+0,17%) Petróleo Brent
81,58 -0,28 (-0,34%) Oro
2.347,70 -18,80 (-0,79%) Bitcoin EUR
62.357,95 +351,73 (+0,57%)
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:
Precio de ejercicio:215.00
Opciones de comprapara5 de junio de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240605C00215000 | 2024-05-31 4:09PM EDT | 2024-06-05 | 1.52 | 1.56 | 1.61 | -1.07 | -41.31% | 735 | 230 | 14.48% |
| GLD240607C00215000 | 2024-05-31 4:13PM EDT | 2024-06-07 | 2.04 | 2.06 | 2.11 | -0.91 | -30.85% | 892 | 947 | 16.46% |
| GLD240614C00215000 | 2024-05-31 4:01PM EDT | 2024-06-14 | 2.96 | 2.98 | 3.05 | -0.87 | -22.72% | 512 | 923 | 17.24% |
| GLD240621C00215000 | 2024-05-31 4:00PM EDT | 2024-06-21 | 3.42 | 3.45 | 3.55 | -0.97 | -22.10% | 480 | 30,970 | 16.50% |
| GLD240628C00215000 | 2024-05-31 4:00PM EDT | 2024-06-28 | 3.95 | 3.90 | 4.00 | -0.86 | -17.88% | 133 | 2,082 | 16.19% |
| GLD240705C00215000 | 2024-05-31 3:26PM EDT | 2024-07-05 | 4.03 | 4.35 | 4.45 | -1.39 | -25.65% | 142 | 96 | 16.17% |
| GLD240719C00215000 | 2024-05-31 3:59PM EDT | 2024-07-19 | 5.20 | 5.20 | 5.30 | -0.87 | -14.33% | 185 | 10,222 | 16.37% |
| GLD240816C00215000 | 2024-05-31 3:23PM EDT | 2024-08-16 | 6.35 | 6.70 | 6.80 | -1.15 | -15.33% | 240 | 5,733 | 16.86% |
| GLD240920C00215000 | 2024-05-31 3:59PM EDT | 2024-09-20 | 8.30 | 8.30 | 8.50 | -0.89 | -9.68% | 117 | 10,287 | 17.56% |
| GLD240930C00215000 | 2024-05-31 3:43PM EDT | 2024-09-30 | 8.40 | 8.65 | 8.80 | -1.30 | -13.40% | 1 | 1,504 | 17.43% |
| GLD241018C00215000 | 2024-05-31 3:38PM EDT | 2024-10-18 | 9.32 | 9.50 | 9.65 | -0.98 | -9.51% | 127 | 2,116 | 17.87% |
| GLD241115C00215000 | 2024-05-31 2:51PM EDT | 2024-11-15 | 10.50 | 10.65 | 11.00 | -1.20 | -10.26% | 11 | 2,836 | 18.63% |
| GLD241220C00215000 | 2024-05-31 3:45PM EDT | 2024-12-20 | 11.82 | 11.85 | 12.35 | -0.94 | -7.37% | 12 | 3,966 | 19.07% |
| GLD241231C00215000 | 2024-05-30 10:08AM EDT | 2024-12-31 | 12.09 | 12.20 | 12.65 | -1.74 | -12.58% | 1 | 224 | 19.03% |
| GLD250117C00215000 | 2024-05-31 3:46PM EDT | 2025-01-17 | 12.75 | 12.75 | 13.35 | -1.20 | -8.60% | 16 | 7,771 | 19.34% |
| GLD250331C00215000 | 2024-05-31 1:48PM EDT | 2025-03-31 | 15.21 | 15.05 | 15.85 | -1.39 | -8.37% | 2 | 102 | 20.06% |
| GLD250620C00215000 | 2024-05-31 1:26PM EDT | 2025-06-20 | 18.00 | 17.00 | 19.95 | -1.25 | -6.49% | 2 | 1,404 | 22.50% |
| GLD260116C00215000 | 2024-05-31 1:21PM EDT | 2026-01-16 | 25.00 | 22.90 | 26.35 | -1.17 | -4.47% | 11 | 507 | 23.99% |
| GLD260618C00215000 | 2024-05-20 1:17PM EDT | 2026-06-18 | 38.50 | 26.10 | 31.00 | 0.00 | - | 17 | 51 | 25.23% |
Opciones de ventapara5 de junio de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240605P00215000 | 2024-05-31 4:09PM EDT | 2024-06-05 | 1.07 | 1.01 | 1.05 | +0.26 | +32.10% | 4,531 | 2,252 | 11.89% |
| GLD240607P00215000 | 2024-05-31 4:13PM EDT | 2024-06-07 | 1.41 | 1.39 | 1.44 | +0.28 | +24.78% | 1,727 | 1,368 | 13.34% |
| GLD240614P00215000 | 2024-05-31 3:58PM EDT | 2024-06-14 | 2.20 | 2.13 | 2.17 | +0.43 | +24.29% | 158 | 960 | 13.78% |
| GLD240621P00215000 | 2024-05-31 4:02PM EDT | 2024-06-21 | 2.46 | 2.42 | 2.47 | +0.40 | +19.42% | 671 | 17,033 | 12.72% |
| GLD240628P00215000 | 2024-05-31 4:03PM EDT | 2024-06-28 | 2.74 | 2.70 | 2.75 | +0.38 | +16.10% | 380 | 3,371 | 12.20% |
| GLD240705P00215000 | 2024-05-31 3:29PM EDT | 2024-07-05 | 3.27 | 2.95 | 3.05 | +0.68 | +26.25% | 102 | 889 | 12.04% |
| GLD240712P00215000 | 2024-05-31 3:53PM EDT | 2024-07-12 | 3.27 | 3.20 | 3.30 | +0.49 | +17.63% | 41 | 2 | 11.85% |
| GLD240719P00215000 | 2024-05-31 3:59PM EDT | 2024-07-19 | 3.49 | 3.40 | 3.45 | +0.49 | +16.33% | 347 | 11,566 | 11.44% |
| GLD240816P00215000 | 2024-05-31 3:38PM EDT | 2024-08-16 | 4.45 | 4.10 | 4.20 | +0.91 | +25.71% | 84 | 4,815 | 11.04% |
| GLD240920P00215000 | 2024-05-31 3:49PM EDT | 2024-09-20 | 4.90 | 4.80 | 4.90 | +0.48 | +10.86% | 21 | 1,924 | 10.63% |
| GLD240930P00215000 | 2024-05-31 11:19AM EDT | 2024-09-30 | 4.90 | 4.95 | 5.05 | +0.30 | +6.52% | 1 | 1,222 | 10.49% |
| GLD241018P00215000 | 2024-05-31 9:46AM EDT | 2024-10-18 | 5.40 | 5.25 | 5.35 | +0.33 | +6.51% | 5 | 3,317 | 10.35% |
| GLD241115P00215000 | 2024-05-31 2:04PM EDT | 2024-11-15 | 5.90 | 5.75 | 5.85 | +0.55 | +10.28% | 6 | 1,012 | 10.31% |
| GLD241220P00215000 | 2024-05-31 3:04PM EDT | 2024-12-20 | 6.30 | 6.20 | 6.30 | +0.50 | +8.62% | 50 | 1,665 | 10.09% |
| GLD241231P00215000 | 2024-05-30 2:06PM EDT | 2024-12-31 | 6.41 | 6.25 | 6.40 | +0.51 | +8.64% | 4 | 626 | 9.98% |
| GLD250117P00215000 | 2024-05-31 3:54PM EDT | 2025-01-17 | 6.57 | 6.45 | 6.60 | +0.42 | +6.83% | 18 | 2,386 | 9.90% |
| GLD250331P00215000 | 2024-05-24 10:39AM EDT | 2025-03-31 | 7.09 | 7.15 | 7.30 | 0.00 | - | 153 | 323 | 9.52% |
| GLD250620P00215000 | 2024-05-31 2:09PM EDT | 2025-06-20 | 8.12 | 7.90 | 8.05 | +0.57 | +7.55% | 3 | 1,101 | 9.32% |
| GLD260116P00215000 | 2024-05-07 10:23AM EDT | 2026-01-16 | 11.05 | 8.80 | 11.70 | 0.00 | - | 1 | 707 | 10.84% |
| GLD260618P00215000 | 2024-05-23 9:45AM EDT | 2026-06-18 | 10.67 | 8.60 | 13.50 | 0.00 | - | 2 | 4 | 11.14% |
© 2024 Yahoo. Todos los derechos reservados.