Mercados españoles abiertos en 7 hrs 35 min
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
1,0733 +0,0006 (+0,05%) Petróleo Brent
83,84 +0,17 (+0,20%) Bitcoin EUR
55.253,43 +1.278,32 (+2,37%)
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:210.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240503C00210000 | 2024-05-02 4:07PM EDT | 2024-05-03 | 3.25 | 3.20 | 3.30 | -1.10 | -25.29% | 752 | 1,149 | 17.38% |
| GLD240508C00210000 | 2024-05-02 2:54PM EDT | 2024-05-08 | 3.83 | 3.70 | 3.80 | -1.67 | -30.36% | 47 | 187 | 15.60% |
| GLD240510C00210000 | 2024-05-02 3:53PM EDT | 2024-05-10 | 4.20 | 4.00 | 4.15 | -0.60 | -12.50% | 142 | 742 | 16.94% |
| GLD240517C00210000 | 2024-05-02 3:48PM EDT | 2024-05-17 | 4.86 | 4.70 | 4.80 | -0.78 | -13.83% | 843 | 31,750 | 16.85% |
| GLD240524C00210000 | 2024-05-02 12:51PM EDT | 2024-05-24 | 5.30 | 5.20 | 5.35 | -0.70 | -11.67% | 31 | 158 | 16.84% |
| GLD240531C00210000 | 2024-05-02 2:14PM EDT | 2024-05-31 | 6.03 | 5.60 | 5.75 | -0.62 | -9.32% | 14 | 185 | 16.49% |
| GLD240607C00210000 | 2024-05-02 12:37PM EDT | 2024-06-07 | 6.13 | 6.05 | 6.20 | -0.95 | -13.42% | 21 | 43 | 16.60% |
| GLD240621C00210000 | 2024-05-02 3:32PM EDT | 2024-06-21 | 7.15 | 6.95 | 7.05 | -0.78 | -9.84% | 144 | 40,479 | 16.92% |
| GLD240628C00210000 | 2024-05-02 10:09AM EDT | 2024-06-28 | 6.65 | 7.30 | 7.40 | -1.50 | -18.40% | 14 | 1,238 | 16.94% |
| GLD240719C00210000 | 2024-05-02 2:04PM EDT | 2024-07-19 | 8.80 | 8.35 | 8.50 | -0.40 | -4.35% | 51 | 9,593 | 17.37% |
| GLD240816C00210000 | 2024-05-02 2:55PM EDT | 2024-08-16 | 10.05 | 9.65 | 9.80 | -1.45 | -12.61% | 4 | 1,807 | 17.81% |
| GLD240920C00210000 | 2024-05-02 2:13PM EDT | 2024-09-20 | 11.55 | 11.15 | 11.30 | -0.60 | -4.94% | 25 | 23,173 | 18.34% |
| GLD240930C00210000 | 2024-05-02 1:47PM EDT | 2024-09-30 | 11.80 | 11.45 | 11.65 | -0.45 | -3.67% | 27 | 2,517 | 18.38% |
| GLD241018C00210000 | 2024-05-02 2:15PM EDT | 2024-10-18 | 12.65 | 12.25 | 12.40 | -1.45 | -10.28% | 5 | 941 | 18.69% |
| GLD241115C00210000 | 2024-05-01 2:47PM EDT | 2024-11-15 | 15.05 | 13.40 | 13.60 | 0.00 | - | 6 | 9,241 | 19.26% |
| GLD241220C00210000 | 2024-05-02 10:35AM EDT | 2024-12-20 | 14.65 | 14.65 | 15.00 | -1.98 | -11.91% | 2 | 5,402 | 19.85% |
| GLD241231C00210000 | 2024-05-02 1:18PM EDT | 2024-12-31 | 15.00 | 14.95 | 15.20 | -0.25 | -1.64% | 3 | 289 | 19.69% |
| GLD250117C00210000 | 2024-05-02 2:26PM EDT | 2025-01-17 | 15.98 | 15.55 | 15.80 | -1.37 | -7.90% | 25 | 14,810 | 19.88% |
| GLD250331C00210000 | 2024-05-01 2:57PM EDT | 2025-03-31 | 19.80 | 17.85 | 18.30 | 0.00 | - | 2 | 83 | 20.69% |
| GLD250620C00210000 | 2024-05-02 1:53PM EDT | 2025-06-20 | 21.05 | 20.05 | 21.65 | -0.45 | -2.09% | 10 | 858 | 22.32% |
| GLD260116C00210000 | 2024-05-02 10:04AM EDT | 2026-01-16 | 26.40 | 24.95 | 28.80 | -3.60 | -12.00% | 4 | 361 | 24.73% |
| GLD260618C00210000 | 2024-05-02 1:45PM EDT | 2026-06-18 | 31.70 | 28.60 | 33.00 | -1.90 | -5.65% | 12 | 3 | 25.62% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240503P00210000 | 2024-05-02 4:14PM EDT | 2024-05-03 | 0.21 | 0.19 | 0.21 | -0.08 | -27.59% | 20,826 | 25,152 | 18.60% |
| GLD240508P00210000 | 2024-05-02 4:02PM EDT | 2024-05-08 | 0.58 | 0.59 | 0.63 | 0.00 | - | 961 | 2,084 | 15.16% |
| GLD240510P00210000 | 2024-05-02 3:58PM EDT | 2024-05-10 | 0.75 | 0.79 | 0.82 | 0.00 | - | 2,224 | 5,026 | 15.16% |
| GLD240517P00210000 | 2024-05-02 3:58PM EDT | 2024-05-17 | 1.24 | 1.28 | 1.31 | +0.06 | +5.08% | 2,000 | 21,333 | 14.59% |
| GLD240524P00210000 | 2024-05-02 3:48PM EDT | 2024-05-24 | 1.53 | 1.57 | 1.63 | +0.22 | +16.79% | 665 | 1,784 | 13.84% |
| GLD240531P00210000 | 2024-05-02 3:20PM EDT | 2024-05-31 | 1.75 | 1.82 | 1.87 | +0.10 | +6.06% | 755 | 1,309 | 13.20% |
| GLD240607P00210000 | 2024-05-02 2:17PM EDT | 2024-06-07 | 1.98 | 2.09 | 2.15 | +0.07 | +3.66% | 8 | 182 | 13.01% |
| GLD240621P00210000 | 2024-05-02 3:33PM EDT | 2024-06-21 | 2.55 | 2.57 | 2.61 | +0.22 | +9.44% | 2,009 | 23,643 | 12.62% |
| GLD240628P00210000 | 2024-05-02 1:55PM EDT | 2024-06-28 | 2.59 | 2.74 | 2.79 | -0.03 | -1.15% | 120 | 2,516 | 12.40% |
| GLD240719P00210000 | 2024-05-02 3:22PM EDT | 2024-07-19 | 3.15 | 3.20 | 3.30 | +0.16 | +5.35% | 57 | 10,858 | 11.98% |
| GLD240816P00210000 | 2024-05-02 9:44AM EDT | 2024-08-16 | 3.75 | 3.75 | 3.85 | +0.11 | +3.02% | 4 | 3,723 | 11.54% |
| GLD240920P00210000 | 2024-05-02 12:47PM EDT | 2024-09-20 | 4.40 | 4.35 | 4.45 | -0.20 | -4.35% | 31 | 7,224 | 11.18% |
| GLD240930P00210000 | 2024-05-01 2:43PM EDT | 2024-09-30 | 3.95 | 4.45 | 4.55 | 0.00 | - | 2 | 1,881 | 11.00% |
| GLD241018P00210000 | 2024-05-01 10:10AM EDT | 2024-10-18 | 4.75 | 4.75 | 4.85 | 0.00 | - | 2 | 3,177 | 10.93% |
| GLD241115P00210000 | 2024-05-02 2:09PM EDT | 2024-11-15 | 5.00 | 5.20 | 5.30 | +0.15 | +3.09% | 15 | 857 | 10.87% |
| GLD241220P00210000 | 2024-05-02 12:24PM EDT | 2024-12-20 | 5.75 | 5.60 | 5.70 | +0.67 | +13.19% | 10 | 307 | 10.62% |
| GLD241231P00210000 | 2024-04-29 1:41PM EDT | 2024-12-31 | 4.73 | 5.65 | 5.80 | 0.00 | - | 1 | 350 | 10.53% |
| GLD250117P00210000 | 2024-05-02 1:43PM EDT | 2025-01-17 | 5.92 | 5.85 | 6.00 | +0.07 | +1.20% | 70 | 1,444 | 10.47% |
| GLD250331P00210000 | 2024-04-24 12:08PM EDT | 2025-03-31 | 6.29 | 6.55 | 6.70 | 0.00 | - | 5 | 312 | 10.13% |
| GLD250620P00210000 | 2024-05-02 9:36AM EDT | 2025-06-20 | 7.65 | 7.35 | 7.50 | -0.10 | -1.29% | 10 | 1,987 | 9.99% |
| GLD260116P00210000 | 2024-05-01 11:24AM EDT | 2026-01-16 | 9.45 | 8.05 | 10.55 | 0.00 | - | 5 | 58 | 10.94% |
© 2024 Yahoo. Todos los derechos reservados.