Mercados españoles abiertos en 8 hrs 19 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
1,0732 +0,0014 (+0,13%) Petróleo Brent
83,87 +0,20 (+0,24%) Bitcoin EUR
55.219,33 +1.227,27 (+2,27%)
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:220.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240503C00220000 | 2024-05-02 3:58PM EDT | 2024-05-03 | 0.03 | 0.02 | 0.03 | -0.07 | -70.00% | 1,366 | 6,559 | 21.49% |
| GLD240508C00220000 | 2024-05-02 3:43PM EDT | 2024-05-08 | 0.18 | 0.17 | 0.19 | -0.20 | -52.63% | 3,628 | 977 | 16.60% |
| GLD240510C00220000 | 2024-05-02 3:57PM EDT | 2024-05-10 | 0.32 | 0.29 | 0.32 | -0.23 | -41.82% | 644 | 1,704 | 16.82% |
| GLD240517C00220000 | 2024-05-02 4:09PM EDT | 2024-05-17 | 0.74 | 0.72 | 0.75 | -0.33 | -30.84% | 1,972 | 34,180 | 16.70% |
| GLD240524C00220000 | 2024-05-02 2:55PM EDT | 2024-05-24 | 1.23 | 1.09 | 1.13 | -0.18 | -12.77% | 88 | 1,441 | 16.41% |
| GLD240531C00220000 | 2024-05-02 4:14PM EDT | 2024-05-31 | 1.41 | 1.41 | 1.44 | -0.35 | -19.89% | 72 | 789 | 16.00% |
| GLD240607C00220000 | 2024-05-02 3:44PM EDT | 2024-06-07 | 1.90 | 1.79 | 1.84 | -0.58 | -23.39% | 26 | 358 | 16.21% |
| GLD240621C00220000 | 2024-05-02 3:59PM EDT | 2024-06-21 | 2.58 | 2.50 | 2.55 | -0.42 | -14.00% | 689 | 19,304 | 16.38% |
| GLD240628C00220000 | 2024-05-02 11:08AM EDT | 2024-06-28 | 3.05 | 2.81 | 2.86 | -0.15 | -4.69% | 31 | 6,702 | 16.38% |
| GLD240719C00220000 | 2024-05-02 2:09PM EDT | 2024-07-19 | 4.00 | 3.70 | 3.85 | -0.27 | -6.32% | 109 | 16,981 | 16.75% |
| GLD240816C00220000 | 2024-05-02 2:02PM EDT | 2024-08-16 | 5.15 | 4.90 | 5.00 | -0.20 | -3.74% | 1,059 | 4,967 | 17.04% |
| GLD240920C00220000 | 2024-05-02 3:30PM EDT | 2024-09-20 | 6.40 | 6.25 | 6.35 | -0.57 | -8.18% | 47 | 16,798 | 17.43% |
| GLD240930C00220000 | 2024-05-02 3:23PM EDT | 2024-09-30 | 6.75 | 6.55 | 6.65 | -0.55 | -7.53% | 56 | 861 | 17.40% |
| GLD241018C00220000 | 2024-05-02 3:51PM EDT | 2024-10-18 | 7.40 | 7.30 | 7.40 | -1.25 | -14.45% | 24 | 2,857 | 17.78% |
| GLD241115C00220000 | 2024-05-02 1:19PM EDT | 2024-11-15 | 8.52 | 8.40 | 8.55 | -0.44 | -4.91% | 24 | 752 | 18.34% |
| GLD241220C00220000 | 2024-05-02 9:52AM EDT | 2024-12-20 | 9.00 | 9.60 | 9.75 | -0.70 | -7.22% | 1 | 28,739 | 18.69% |
| GLD241231C00220000 | 2024-05-01 9:39AM EDT | 2024-12-31 | 10.16 | 9.90 | 10.05 | 0.00 | - | 3 | 245 | 18.70% |
| GLD250117C00220000 | 2024-05-02 3:56PM EDT | 2025-01-17 | 10.65 | 10.50 | 10.60 | -0.27 | -2.47% | 92 | 9,736 | 18.85% |
| GLD250331C00220000 | 2024-05-02 11:09AM EDT | 2025-03-31 | 13.08 | 12.70 | 12.90 | +0.13 | +1.00% | 3 | 109 | 19.50% |
| GLD250620C00220000 | 2024-05-02 11:56AM EDT | 2025-06-20 | 15.25 | 15.20 | 15.45 | -1.52 | -9.06% | 2 | 3,917 | 20.31% |
| GLD260116C00220000 | 2024-05-02 2:13PM EDT | 2026-01-16 | 22.00 | 21.65 | 23.35 | -0.46 | -2.05% | 4 | 258 | 23.65% |
| GLD260618C00220000 | 2024-05-02 2:45PM EDT | 2026-06-18 | 25.54 | 23.20 | 27.50 | +0.04 | +0.16% | 2 | 61 | 24.55% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240503P00220000 | 2024-05-02 3:29PM EDT | 2024-05-03 | 6.76 | 6.90 | 7.10 | +1.03 | +17.98% | 5 | 407 | 32.62% |
| GLD240508P00220000 | 2024-05-02 9:30AM EDT | 2024-05-08 | 7.02 | 7.00 | 7.20 | -0.35 | -4.75% | 2 | 25 | 19.24% |
| GLD240510P00220000 | 2024-05-02 2:31PM EDT | 2024-05-10 | 6.68 | 7.05 | 7.25 | +0.26 | +4.05% | 11 | 538 | 17.70% |
| GLD240517P00220000 | 2024-05-02 2:19PM EDT | 2024-05-17 | 7.11 | 7.30 | 7.45 | +1.01 | +16.56% | 51 | 5,553 | 15.24% |
| GLD240524P00220000 | 2024-05-02 1:54PM EDT | 2024-05-24 | 7.21 | 7.50 | 7.65 | +0.91 | +14.44% | 28 | 356 | 14.14% |
| GLD240531P00220000 | 2024-05-02 12:27PM EDT | 2024-05-31 | 7.99 | 7.65 | 7.85 | +1.49 | +22.92% | 20 | 138 | 13.55% |
| GLD240607P00220000 | 2024-05-02 10:05AM EDT | 2024-06-07 | 8.61 | 7.85 | 8.05 | +0.98 | +12.84% | 3 | 9 | 13.19% |
| GLD240621P00220000 | 2024-05-02 2:03PM EDT | 2024-06-21 | 7.95 | 8.25 | 8.40 | +0.53 | +7.14% | 8 | 2,648 | 12.64% |
| GLD240628P00220000 | 2024-05-02 2:09PM EDT | 2024-06-28 | 8.00 | 8.40 | 8.50 | +0.35 | +4.58% | 19 | 1,392 | 12.21% |
| GLD240719P00220000 | 2024-05-02 12:09PM EDT | 2024-07-19 | 8.95 | 8.80 | 8.90 | +0.62 | +7.44% | 43 | 3,073 | 11.67% |
| GLD240816P00220000 | 2024-05-02 3:09PM EDT | 2024-08-16 | 9.05 | 9.25 | 9.40 | +0.22 | +2.49% | 2 | 1,478 | 11.27% |
| GLD240920P00220000 | 2024-05-01 2:06PM EDT | 2024-09-20 | 9.64 | 9.70 | 9.85 | 0.00 | - | 5 | 8,997 | 10.74% |
| GLD240930P00220000 | 2024-05-01 2:17PM EDT | 2024-09-30 | 9.80 | 9.85 | 9.95 | 0.00 | - | 16 | 859 | 10.58% |
| GLD241018P00220000 | 2024-04-30 2:21PM EDT | 2024-10-18 | 11.00 | 10.05 | 10.20 | +0.40 | +3.77% | 1 | 3,092 | 10.47% |
| GLD241115P00220000 | 2024-05-02 10:26AM EDT | 2024-11-15 | 10.85 | 10.45 | 10.60 | +1.90 | +21.23% | 1 | 144 | 10.40% |
| GLD241220P00220000 | 2024-04-30 3:41PM EDT | 2024-12-20 | 11.45 | 10.75 | 11.05 | 0.00 | - | 1,503 | 1,694 | 10.29% |
| GLD241231P00220000 | 2024-05-02 12:49PM EDT | 2024-12-31 | 10.92 | 10.80 | 11.05 | -0.13 | -1.18% | 24 | 45 | 10.06% |
| GLD250117P00220000 | 2024-05-02 12:53PM EDT | 2025-01-17 | 11.17 | 10.95 | 11.20 | +0.87 | +8.45% | 1 | 1,629 | 9.95% |
| GLD250331P00220000 | 2024-04-25 3:58PM EDT | 2025-03-31 | 10.57 | 11.45 | 11.90 | 0.00 | - | 2 | 175 | 9.70% |
| GLD250620P00220000 | 2024-04-22 10:31AM EDT | 2025-06-20 | 11.14 | 11.50 | 13.05 | 0.00 | - | 13 | 586 | 10.02% |
| GLD260116P00220000 | 2024-04-19 3:41PM EDT | 2026-01-16 | 11.50 | 12.85 | 15.50 | 0.00 | - | 1 | 6 | 10.42% |
| GLD260618P00220000 | 2024-04-22 10:40AM EDT | 2026-06-18 | 13.15 | 13.35 | 15.45 | 0.00 | - | 3 | 11 | 9.30% |
© 2024 Yahoo. Todos los derechos reservados.