Mercados españoles abiertos en 3 hrs 34 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
1,0737 +0,0009 (+0,09%) Petróleo Brent
83,86 +0,19 (+0,23%) Bitcoin EUR
55.803,62 +2.215,31 (+4,13%)
SPDR Gold Shares (GLD)
NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Precio de ejercicio:215.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240503C00215000 | 2024-05-02 4:07PM EDT | 2024-05-03 | 0.39 | 0.36 | 0.39 | -0.66 | -62.86% | 9,255 | 2,704 | 24.07% |
| GLD240508C00215000 | 2024-05-02 4:00PM EDT | 2024-05-08 | 1.04 | 0.98 | 1.01 | -0.41 | -28.28% | 5,313 | 1,031 | 16.36% |
| GLD240510C00215000 | 2024-05-02 4:03PM EDT | 2024-05-10 | 1.36 | 1.29 | 1.33 | -0.49 | -26.49% | 745 | 4,313 | 16.90% |
| GLD240517C00215000 | 2024-05-02 4:05PM EDT | 2024-05-17 | 2.09 | 2.03 | 2.07 | -0.66 | -24.00% | 798 | 19,494 | 16.81% |
| GLD240524C00215000 | 2024-05-02 3:13PM EDT | 2024-05-24 | 2.73 | 2.55 | 2.61 | -0.62 | -18.51% | 47 | 914 | 16.53% |
| GLD240531C00215000 | 2024-05-02 4:08PM EDT | 2024-05-31 | 3.00 | 2.95 | 3.05 | -0.50 | -14.29% | 329 | 605 | 16.26% |
| GLD240607C00215000 | 2024-05-02 2:37PM EDT | 2024-06-07 | 3.65 | 3.40 | 3.50 | -0.45 | -10.98% | 102 | 582 | 16.30% |
| GLD240621C00215000 | 2024-05-02 3:59PM EDT | 2024-06-21 | 4.40 | 4.25 | 4.35 | -0.35 | -7.37% | 6,256 | 20,540 | 16.55% |
| GLD240628C00215000 | 2024-05-02 3:46PM EDT | 2024-06-28 | 4.72 | 4.60 | 4.70 | -0.48 | -9.23% | 38 | 1,675 | 16.55% |
| GLD240719C00215000 | 2024-05-02 3:58PM EDT | 2024-07-19 | 5.80 | 5.65 | 5.75 | -0.50 | -7.94% | 316 | 9,285 | 16.83% |
| GLD240816C00215000 | 2024-05-02 3:23PM EDT | 2024-08-16 | 7.18 | 6.95 | 7.05 | -0.57 | -7.35% | 70 | 5,481 | 17.27% |
| GLD240920C00215000 | 2024-05-02 12:38PM EDT | 2024-09-20 | 8.45 | 8.40 | 8.55 | -0.70 | -7.65% | 14 | 10,265 | 17.82% |
| GLD240930C00215000 | 2024-05-02 12:19PM EDT | 2024-09-30 | 8.75 | 8.75 | 8.85 | -1.30 | -12.94% | 13 | 1,699 | 17.77% |
| GLD241018C00215000 | 2024-05-02 1:36PM EDT | 2024-10-18 | 9.65 | 9.50 | 9.65 | -0.80 | -7.66% | 107 | 238 | 18.17% |
| GLD241115C00215000 | 2024-05-02 2:46PM EDT | 2024-11-15 | 11.00 | 10.70 | 10.80 | -1.00 | -8.33% | 23 | 2,824 | 18.67% |
| GLD241220C00215000 | 2024-05-02 4:09PM EDT | 2024-12-20 | 12.05 | 11.90 | 12.10 | -1.60 | -11.72% | 16 | 3,816 | 19.12% |
| GLD241231C00215000 | 2024-05-02 4:10PM EDT | 2024-12-31 | 12.25 | 12.15 | 12.40 | -0.79 | -6.06% | 46 | 224 | 19.12% |
| GLD250117C00215000 | 2024-05-02 1:58PM EDT | 2025-01-17 | 13.25 | 12.75 | 13.00 | -0.30 | -2.21% | 20 | 6,791 | 19.32% |
| GLD250331C00215000 | 2024-04-30 1:54PM EDT | 2025-03-31 | 15.10 | 15.00 | 15.50 | 0.00 | - | 1 | 82 | 20.15% |
| GLD250620C00215000 | 2024-05-01 2:30PM EDT | 2025-06-20 | 18.75 | 16.90 | 19.25 | 0.00 | - | 5 | 979 | 22.22% |
| GLD260116C00215000 | 2024-05-02 3:50PM EDT | 2026-01-16 | 24.40 | 24.00 | 25.00 | -1.20 | -4.69% | 27 | 298 | 23.29% |
| GLD260618C00215000 | 2024-05-02 9:30AM EDT | 2026-06-18 | 27.78 | 27.00 | 28.90 | -0.92 | -3.21% | 1 | 41 | 24.04% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240503P00215000 | 2024-05-02 4:13PM EDT | 2024-05-03 | 2.32 | 2.27 | 2.40 | +0.38 | +19.59% | 703 | 4,484 | 27.93% |
| GLD240508P00215000 | 2024-05-02 4:10PM EDT | 2024-05-08 | 2.86 | 2.80 | 2.89 | +0.40 | +16.26% | 391 | 325 | 16.47% |
| GLD240510P00215000 | 2024-05-02 4:13PM EDT | 2024-05-10 | 3.03 | 3.00 | 3.10 | +0.39 | +14.77% | 506 | 2,332 | 16.05% |
| GLD240517P00215000 | 2024-05-02 2:32PM EDT | 2024-05-17 | 3.35 | 3.55 | 3.65 | +0.20 | +6.35% | 176 | 7,572 | 15.08% |
| GLD240524P00215000 | 2024-05-02 2:23PM EDT | 2024-05-24 | 3.95 | 3.90 | 4.00 | +1.00 | +33.90% | 13 | 2,009 | 14.18% |
| GLD240531P00215000 | 2024-05-02 12:27PM EDT | 2024-05-31 | 4.35 | 4.15 | 4.25 | +0.40 | +10.13% | 36 | 613 | 13.42% |
| GLD240607P00215000 | 2024-05-02 9:30AM EDT | 2024-06-07 | 5.07 | 4.45 | 4.55 | +0.44 | +9.50% | 1 | 36 | 13.19% |
| GLD240621P00215000 | 2024-05-02 3:31PM EDT | 2024-06-21 | 4.90 | 4.90 | 5.05 | +0.30 | +6.52% | 680 | 9,006 | 12.81% |
| GLD240628P00215000 | 2024-05-02 2:59PM EDT | 2024-06-28 | 4.80 | 5.10 | 5.20 | +0.55 | +12.94% | 18 | 1,772 | 12.45% |
| GLD240719P00215000 | 2024-05-02 2:01PM EDT | 2024-07-19 | 5.30 | 5.55 | 5.70 | +0.51 | +10.65% | 8 | 9,686 | 11.93% |
| GLD240816P00215000 | 2024-05-02 3:16PM EDT | 2024-08-16 | 6.05 | 6.10 | 6.25 | -0.25 | -3.97% | 143 | 3,058 | 11.44% |
| GLD240920P00215000 | 2024-05-02 1:53PM EDT | 2024-09-20 | 6.51 | 6.70 | 6.80 | +0.69 | +11.86% | 100 | 1,260 | 10.97% |
| GLD240930P00215000 | 2024-05-01 1:31PM EDT | 2024-09-30 | 7.15 | 6.80 | 6.95 | 0.00 | - | 245 | 1,210 | 10.88% |
| GLD241018P00215000 | 2024-05-01 2:55PM EDT | 2024-10-18 | 6.25 | 7.10 | 7.20 | 0.00 | - | 32 | 3,188 | 10.72% |
| GLD241115P00215000 | 2024-05-02 9:30AM EDT | 2024-11-15 | 8.20 | 7.55 | 7.65 | +0.70 | +9.33% | 11 | 1,064 | 10.65% |
| GLD241220P00215000 | 2024-05-02 10:58AM EDT | 2024-12-20 | 7.95 | 7.95 | 8.00 | 0.00 | - | 2 | 502 | 10.33% |
| GLD241231P00215000 | 2024-04-30 11:14AM EDT | 2024-12-31 | 8.41 | 8.00 | 8.15 | 0.00 | - | 8 | 112 | 10.31% |
| GLD250117P00215000 | 2024-05-02 3:38PM EDT | 2025-01-17 | 8.19 | 8.15 | 8.30 | +0.34 | +4.33% | 559 | 1,922 | 10.18% |
| GLD250331P00215000 | 2024-05-01 11:31AM EDT | 2025-03-31 | 8.82 | 8.85 | 9.05 | 0.00 | - | 1 | 391 | 9.92% |
| GLD250620P00215000 | 2024-04-25 10:41AM EDT | 2025-06-20 | 8.54 | 9.60 | 9.80 | 0.00 | - | 5 | 1,151 | 9.73% |
| GLD260116P00215000 | 2024-04-30 3:59PM EDT | 2026-01-16 | 12.03 | 10.30 | 12.80 | 0.00 | - | 1 | 707 | 10.63% |
| GLD260618P00215000 | 2024-04-29 10:29AM EDT | 2026-06-18 | 11.10 | 10.30 | 12.90 | 0.00 | - | 1 | 2 | 9.61% |
© 2024 Yahoo. Todos los derechos reservados.