Mercados españoles cerrados
S&P 500
5.064,20 +45,81 (+0,91%) Nasdaq
15.840,96 +235,48 (+1,51%) NIKKEI 225
38.236,07 -37,98 (-0,10%) Dólar/Euro
1,0727 +0,0009 (+0,09%) Petróleo Brent
83,76 +0,32 (+0,38%) Bitcoin EUR
55.305,31 +1.522,96 (+2,83%)
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:205.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240503C00205000 | 2024-05-02 2:33PM EDT | 2024-05-03 | 8.53 | 7.95 | 8.15 | -0.91 | -9.64% | 70 | 313 | 24.22% |
| GLD240508C00205000 | 2024-05-01 2:43PM EDT | 2024-05-08 | 8.12 | 8.10 | 8.30 | -2.18 | -21.17% | 40 | 7 | 18.99% |
| GLD240510C00205000 | 2024-05-02 3:58PM EDT | 2024-05-10 | 8.55 | 8.30 | 8.50 | -0.55 | -6.04% | 92 | 231 | 20.46% |
| GLD240517C00205000 | 2024-05-02 2:59PM EDT | 2024-05-17 | 9.35 | 8.75 | 8.90 | -0.50 | -5.08% | 783 | 23,679 | 19.43% |
| GLD240524C00205000 | 2024-05-01 9:57AM EDT | 2024-05-24 | 9.45 | 9.10 | 9.30 | 0.00 | - | 11 | 48 | 19.02% |
| GLD240531C00205000 | 2024-05-02 2:16PM EDT | 2024-05-31 | 9.90 | 9.40 | 9.55 | +0.20 | +2.06% | 4 | 77 | 18.07% |
| GLD240621C00205000 | 2024-05-02 3:52PM EDT | 2024-06-21 | 10.70 | 10.50 | 10.65 | -0.85 | -7.36% | 56 | 15,892 | 18.23% |
| GLD240628C00205000 | 2024-05-01 3:21PM EDT | 2024-06-28 | 12.15 | 10.85 | 11.00 | 0.00 | - | 1 | 2,632 | 18.32% |
| GLD240719C00205000 | 2024-05-02 12:13PM EDT | 2024-07-19 | 11.80 | 11.80 | 11.95 | -0.85 | -6.72% | 11 | 6,944 | 18.46% |
| GLD240816C00205000 | 2024-05-02 3:26PM EDT | 2024-08-16 | 13.26 | 13.05 | 13.20 | -0.99 | -6.95% | 3 | 1,978 | 18.88% |
| GLD240920C00205000 | 2024-05-01 12:04PM EDT | 2024-09-20 | 13.51 | 14.45 | 14.65 | -1.54 | -10.23% | 1 | 5,843 | 19.36% |
| GLD240930C00205000 | 2024-05-02 12:36PM EDT | 2024-09-30 | 14.85 | 14.75 | 14.95 | -0.21 | -1.39% | 1 | 995 | 19.29% |
| GLD241018C00205000 | 2024-05-02 12:56PM EDT | 2024-10-18 | 15.50 | 15.55 | 15.75 | -3.67 | -19.14% | 3 | 226 | 19.72% |
| GLD241115C00205000 | 2024-05-02 10:19AM EDT | 2024-11-15 | 16.40 | 16.60 | 16.95 | -1.90 | -10.38% | 11 | 905 | 20.30% |
| GLD241220C00205000 | 2024-04-30 3:21PM EDT | 2024-12-20 | 17.53 | 17.90 | 18.25 | 0.00 | - | 13 | 4,349 | 20.73% |
| GLD241231C00205000 | 2024-04-23 3:30PM EDT | 2024-12-31 | 20.45 | 18.15 | 18.55 | 0.00 | - | 6 | 40 | 20.71% |
| GLD250117C00205000 | 2024-05-02 1:25PM EDT | 2025-01-17 | 18.90 | 18.80 | 19.05 | -1.60 | -7.80% | 4 | 2,185 | 20.76% |
| GLD250331C00205000 | 2024-05-01 2:49PM EDT | 2025-03-31 | 23.20 | 20.95 | 21.65 | 0.00 | - | 2 | 210 | 21.69% |
| GLD250620C00205000 | 2024-04-30 3:59PM EDT | 2025-06-20 | 22.30 | 22.75 | 25.15 | 0.00 | - | 7 | 261 | 23.47% |
| GLD260116C00205000 | 2024-04-24 11:21AM EDT | 2026-01-16 | 33.07 | 28.90 | 31.15 | 0.00 | - | 2 | 364 | 24.73% |
| GLD260618C00205000 | 2024-05-01 10:24AM EDT | 2026-06-18 | 35.00 | 31.65 | 36.00 | 0.00 | - | 3 | 12 | 26.24% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240503P00205000 | 2024-05-02 4:01PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 131 | 2,501 | 21.88% |
| GLD240508P00205000 | 2024-05-02 3:53PM EDT | 2024-05-08 | 0.08 | 0.07 | 0.09 | +0.01 | +14.29% | 3,836 | 2,373 | 16.60% |
| GLD240510P00205000 | 2024-05-02 3:56PM EDT | 2024-05-10 | 0.13 | 0.13 | 0.14 | -0.01 | -7.14% | 1,789 | 1,799 | 16.07% |
| GLD240517P00205000 | 2024-05-02 3:58PM EDT | 2024-05-17 | 0.33 | 0.33 | 0.36 | +0.06 | +22.22% | 804 | 17,867 | 15.24% |
| GLD240524P00205000 | 2024-05-02 4:03PM EDT | 2024-05-24 | 0.48 | 0.49 | 0.53 | +0.13 | +37.14% | 30 | 876 | 14.28% |
| GLD240531P00205000 | 2024-05-02 4:14PM EDT | 2024-05-31 | 0.66 | 0.64 | 0.68 | +0.14 | +26.92% | 31 | 1,021 | 13.59% |
| GLD240607P00205000 | 2024-05-02 2:28PM EDT | 2024-06-07 | 0.76 | 0.82 | 0.86 | +0.03 | +4.11% | 32 | 239 | 13.31% |
| GLD240621P00205000 | 2024-05-02 3:48PM EDT | 2024-06-21 | 1.15 | 1.16 | 1.20 | +0.07 | +6.48% | 509 | 13,403 | 12.92% |
| GLD240628P00205000 | 2024-05-02 3:49PM EDT | 2024-06-28 | 1.30 | 1.30 | 1.33 | +0.23 | +21.50% | 188 | 3,131 | 12.65% |
| GLD240719P00205000 | 2024-05-02 4:08PM EDT | 2024-07-19 | 1.70 | 1.69 | 1.73 | +0.14 | +8.97% | 619 | 14,756 | 12.18% |
| GLD240816P00205000 | 2024-05-02 12:58PM EDT | 2024-08-16 | 2.23 | 2.14 | 2.20 | +0.41 | +22.53% | 157 | 3,276 | 11.75% |
| GLD240920P00205000 | 2024-05-02 11:01AM EDT | 2024-09-20 | 2.65 | 2.67 | 2.73 | +0.12 | +4.74% | 400 | 6,027 | 11.41% |
| GLD240930P00205000 | 2024-05-01 3:57PM EDT | 2024-09-30 | 2.63 | 2.78 | 2.84 | 0.00 | - | 85 | 1,367 | 11.26% |
| GLD241018P00205000 | 2024-05-02 2:09PM EDT | 2024-10-18 | 2.93 | 3.00 | 3.10 | +0.13 | +4.64% | 16 | 2,877 | 11.18% |
| GLD241115P00205000 | 2024-05-02 2:00PM EDT | 2024-11-15 | 3.35 | 3.45 | 3.55 | -0.05 | -1.47% | 21 | 608 | 11.18% |
| GLD241220P00205000 | 2024-04-29 10:58AM EDT | 2024-12-20 | 4.25 | 3.85 | 3.95 | +0.91 | +27.25% | 1 | 1,573 | 10.98% |
| GLD241231P00205000 | 2024-04-29 1:41PM EDT | 2024-12-31 | 3.28 | 3.90 | 4.05 | 0.00 | - | 1 | 622 | 10.89% |
| GLD250117P00205000 | 2024-05-02 12:00PM EDT | 2025-01-17 | 4.25 | 4.05 | 4.20 | 0.00 | - | 183 | 3,720 | 10.76% |
| GLD250331P00205000 | 2024-05-02 12:38PM EDT | 2025-03-31 | 4.83 | 4.75 | 4.90 | -0.22 | -4.36% | 1 | 192 | 10.47% |
| GLD250620P00205000 | 2024-05-02 12:16PM EDT | 2025-06-20 | 5.63 | 5.50 | 5.70 | +1.27 | +29.13% | 2 | 1,673 | 10.36% |
| GLD260116P00205000 | 2024-04-18 10:50AM EDT | 2026-01-16 | 6.36 | 6.05 | 8.40 | 0.00 | - | 8 | 257 | 11.05% |
© 2024 Yahoo. Todos los derechos reservados.