Mercados españoles cerrados
S&P 500
5.034,48 +16,09 (+0,32%) Nasdaq
15.714,44 +108,96 (+0,70%) NIKKEI 225
38.236,07 -37,98 (-0,10%) Dólar/Euro
1,0702 -0,0016 (-0,15%) Petróleo Brent
83,40 -0,04 (-0,05%) Bitcoin EUR
55.459,76 +2.186,61 (+4,10%)
SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 11:33AM EDT. Mercado abierto.
Precio de ejercicio:200.00
Opciones de comprapara3 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240503C00200000 | 2024-05-02 10:42AM EDT | 2024-05-03 | 13.00 | 12.95 | 13.10 | -2.14 | -14.13% | 20 | 307 | 0.00% |
| GLD240508C00200000 | 2024-05-01 2:43PM EDT | 2024-05-08 | 15.20 | 13.25 | 13.45 | 0.00 | - | 4 | 5 | 31.98% |
| GLD240510C00200000 | 2024-05-02 10:42AM EDT | 2024-05-10 | 13.30 | 13.20 | 13.35 | -0.80 | -5.67% | 21 | 47 | 25.83% |
| GLD240517C00200000 | 2024-05-02 9:50AM EDT | 2024-05-17 | 12.30 | 13.60 | 13.75 | -1.54 | -11.13% | 30 | 52,002 | 25.27% |
| GLD240524C00200000 | 2024-04-30 3:35PM EDT | 2024-05-24 | 13.23 | 13.90 | 14.05 | 0.00 | - | 4 | 65 | 23.83% |
| GLD240531C00200000 | 2024-04-25 3:31PM EDT | 2024-05-31 | 17.32 | 14.20 | 14.35 | 0.00 | - | 32 | 16 | 22.97% |
| GLD240607C00200000 | 2024-05-01 10:14AM EDT | 2024-06-07 | 15.05 | 14.25 | 14.40 | 0.00 | - | 1 | 29 | 21.00% |
| GLD240621C00200000 | 2024-05-02 11:14AM EDT | 2024-06-21 | 14.90 | 14.95 | 15.10 | -1.35 | -8.31% | 99 | 35,431 | 21.21% |
| GLD240628C00200000 | 2024-05-02 9:59AM EDT | 2024-06-28 | 14.30 | 15.30 | 15.45 | -1.15 | -7.44% | 2 | 1,151 | 21.33% |
| GLD240719C00200000 | 2024-04-30 3:30PM EDT | 2024-07-19 | 15.50 | 16.10 | 16.25 | 0.00 | - | 29 | 1,853 | 20.94% |
| GLD240816C00200000 | 2024-05-01 10:22AM EDT | 2024-08-16 | 17.67 | 17.15 | 17.30 | 0.00 | - | 3 | 1,173 | 20.83% |
| GLD240920C00200000 | 2024-04-30 2:00PM EDT | 2024-09-20 | 18.15 | 18.35 | 18.50 | 0.00 | - | 42 | 6,476 | 20.76% |
| GLD240930C00200000 | 2024-05-02 9:44AM EDT | 2024-09-30 | 17.85 | 18.80 | 19.00 | -0.25 | -1.38% | 3 | 281 | 21.13% |
| GLD241018C00200000 | 2024-05-01 11:51AM EDT | 2024-10-18 | 19.95 | 19.45 | 19.60 | 0.00 | - | 1 | 363 | 21.16% |
| GLD241115C00200000 | 2024-05-01 11:21AM EDT | 2024-11-15 | 20.77 | 20.40 | 20.60 | 0.00 | - | 1 | 341 | 21.41% |
| GLD241220C00200000 | 2024-05-02 9:47AM EDT | 2024-12-20 | 20.77 | 21.60 | 21.80 | -0.75 | -3.49% | 1 | 4,130 | 21.71% |
| GLD241231C00200000 | 2024-05-01 2:28PM EDT | 2024-12-31 | 22.85 | 21.90 | 22.10 | 0.00 | - | 2 | 78 | 21.69% |
| GLD250117C00200000 | 2024-05-02 9:50AM EDT | 2025-01-17 | 22.31 | 22.50 | 22.75 | -2.01 | -8.26% | 8 | 29,873 | 21.97% |
| GLD250331C00200000 | 2024-04-30 3:27PM EDT | 2025-03-31 | 24.39 | 24.75 | 25.15 | 0.00 | - | 100 | 270 | 22.64% |
| GLD250620C00200000 | 2024-05-02 9:45AM EDT | 2025-06-20 | 26.55 | 26.40 | 27.80 | -1.45 | -5.18% | 5 | 868 | 23.46% |
| GLD260116C00200000 | 2024-05-02 10:23AM EDT | 2026-01-16 | 33.33 | 32.65 | 34.10 | -1.47 | -4.22% | 3 | 450 | 25.16% |
| GLD260618C00200000 | 2024-04-30 9:30AM EDT | 2026-06-18 | 38.35 | 36.15 | 39.50 | 0.00 | - | 1 | 5 | 27.19% |
Opciones de ventapara3 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240503P00200000 | 2024-05-01 3:59PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,955 | 34.38% |
| GLD240508P00200000 | 2024-05-02 9:47AM EDT | 2024-05-08 | 0.03 | 0.01 | 0.02 | -0.01 | -25.00% | 5 | 216 | 19.92% |
| GLD240510P00200000 | 2024-05-02 10:51AM EDT | 2024-05-10 | 0.04 | 0.04 | 0.05 | 0.00 | - | 22 | 1,379 | 19.92% |
| GLD240517P00200000 | 2024-05-02 11:01AM EDT | 2024-05-17 | 0.08 | 0.09 | 0.10 | 0.00 | - | 70 | 51,185 | 16.75% |
| GLD240524P00200000 | 2024-05-02 10:35AM EDT | 2024-05-24 | 0.16 | 0.14 | 0.16 | +0.05 | +45.45% | 6 | 620 | 15.28% |
| GLD240531P00200000 | 2024-05-02 11:04AM EDT | 2024-05-31 | 0.22 | 0.21 | 0.22 | +0.03 | +15.79% | 81 | 235 | 14.31% |
| GLD240607P00200000 | 2024-05-02 11:04AM EDT | 2024-06-07 | 0.31 | 0.30 | 0.31 | +0.05 | +19.23% | 9 | 45 | 13.92% |
| GLD240621P00200000 | 2024-05-02 11:06AM EDT | 2024-06-21 | 0.50 | 0.48 | 0.50 | +0.09 | +21.95% | 363 | 19,856 | 13.39% |
| GLD240628P00200000 | 2024-05-02 10:19AM EDT | 2024-06-28 | 0.68 | 0.57 | 0.59 | +0.15 | +28.30% | 26 | 4,286 | 13.15% |
| GLD240719P00200000 | 2024-05-02 10:19AM EDT | 2024-07-19 | 0.94 | 0.85 | 0.87 | +0.20 | +27.03% | 39 | 7,732 | 12.68% |
| GLD240816P00200000 | 2024-05-02 10:17AM EDT | 2024-08-16 | 1.37 | 1.20 | 1.23 | +0.34 | +33.01% | 59 | 7,470 | 12.25% |
| GLD240920P00200000 | 2024-05-01 3:58PM EDT | 2024-09-20 | 1.72 | 1.60 | 1.63 | +0.24 | +16.22% | 1 | 3,838 | 11.81% |
| GLD240930P00200000 | 2024-05-01 3:57PM EDT | 2024-09-30 | 1.58 | 1.70 | 1.73 | 0.00 | - | 66 | 651 | 11.69% |
| GLD241018P00200000 | 2024-05-01 10:04AM EDT | 2024-10-18 | 1.93 | 1.91 | 1.95 | 0.00 | - | 2 | 2,629 | 11.60% |
| GLD241115P00200000 | 2024-04-30 12:32PM EDT | 2024-11-15 | 2.38 | 2.23 | 2.29 | 0.00 | - | 5 | 278 | 11.51% |
| GLD241220P00200000 | 2024-05-02 9:41AM EDT | 2024-12-20 | 2.81 | 2.64 | 2.70 | +0.37 | +15.16% | 2,001 | 11,016 | 11.42% |
| GLD241231P00200000 | 2024-05-01 2:08PM EDT | 2024-12-31 | 2.75 | 2.69 | 2.74 | 0.00 | - | 53 | 264 | 11.24% |
| GLD250117P00200000 | 2024-05-02 10:35AM EDT | 2025-01-17 | 2.88 | 2.85 | 2.92 | +0.19 | +7.06% | 265 | 8,907 | 11.19% |
| GLD250331P00200000 | 2024-04-24 12:45PM EDT | 2025-03-31 | 3.30 | 3.45 | 3.55 | 0.00 | - | 11 | 420 | 10.88% |
| GLD250620P00200000 | 2024-04-26 9:30AM EDT | 2025-06-20 | 3.79 | 4.15 | 4.30 | 0.00 | - | 1 | 3,660 | 10.78% |
| GLD260116P00200000 | 2024-05-01 2:46PM EDT | 2026-01-16 | 5.90 | 5.65 | 6.40 | 0.00 | - | 1 | 284 | 10.99% |
| GLD260618P00200000 | 2024-05-01 2:46PM EDT | 2026-06-18 | 6.77 | 6.25 | 9.40 | 0.00 | - | 1 | 3 | 12.56% |
© 2024 Yahoo. Todos los derechos reservados.