Mercados españoles abiertos en 6 hrs 27 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
1,0730 +0,0002 (+0,02%) Petróleo Brent
83,86 +0,19 (+0,23%) Bitcoin EUR
54.897,16 +707,60 (+1,31%)
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:225.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240503C00225000 | 2024-05-02 4:00PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 181 | 3,993 | 41.41% |
| GLD240508C00225000 | 2024-05-02 2:57PM EDT | 2024-05-08 | 0.05 | 0.04 | 0.05 | -0.03 | -37.50% | 60 | 841 | 21.09% |
| GLD240510C00225000 | 2024-05-02 4:12PM EDT | 2024-05-10 | 0.08 | 0.07 | 0.08 | -0.06 | -42.86% | 643 | 1,895 | 19.73% |
| GLD240517C00225000 | 2024-05-02 4:00PM EDT | 2024-05-17 | 0.26 | 0.25 | 0.27 | -0.11 | -29.73% | 716 | 38,078 | 18.46% |
| GLD240524C00225000 | 2024-05-02 3:33PM EDT | 2024-05-24 | 0.47 | 0.45 | 0.48 | -0.43 | -47.78% | 133 | 823 | 17.65% |
| GLD240531C00225000 | 2024-05-02 1:38PM EDT | 2024-05-31 | 0.74 | 0.65 | 0.69 | -0.17 | -18.68% | 78 | 2,208 | 17.10% |
| GLD240607C00225000 | 2024-05-02 2:48PM EDT | 2024-06-07 | 0.99 | 0.91 | 0.95 | -0.20 | -16.81% | 251 | 203 | 17.02% |
| GLD240621C00225000 | 2024-05-02 3:48PM EDT | 2024-06-21 | 1.46 | 1.43 | 1.47 | -0.32 | -17.98% | 229 | 14,673 | 16.93% |
| GLD240628C00225000 | 2024-05-02 2:16PM EDT | 2024-06-28 | 1.80 | 1.68 | 1.72 | -0.37 | -17.05% | 53 | 3,215 | 16.89% |
| GLD240719C00225000 | 2024-05-02 3:32PM EDT | 2024-07-19 | 2.53 | 2.45 | 2.50 | -0.26 | -9.32% | 84 | 7,223 | 16.99% |
| GLD240816C00225000 | 2024-05-02 2:54PM EDT | 2024-08-16 | 3.65 | 3.45 | 3.55 | -0.10 | -2.67% | 25 | 4,041 | 17.30% |
| GLD240920C00225000 | 2024-05-02 2:51PM EDT | 2024-09-20 | 4.90 | 4.65 | 4.75 | -0.22 | -4.30% | 36 | 13,613 | 17.56% |
| GLD240930C00225000 | 2024-05-02 11:00AM EDT | 2024-09-30 | 5.10 | 4.90 | 5.05 | -0.90 | -15.00% | 131 | 1,161 | 17.57% |
| GLD241018C00225000 | 2024-05-02 3:58PM EDT | 2024-10-18 | 5.71 | 5.60 | 5.70 | -0.69 | -10.78% | 3 | 1,065 | 17.82% |
| GLD241115C00225000 | 2024-05-01 3:19PM EDT | 2024-11-15 | 7.54 | 6.60 | 6.75 | 0.00 | - | 32 | 996 | 18.30% |
| GLD241220C00225000 | 2024-05-02 12:02PM EDT | 2024-12-20 | 7.80 | 7.75 | 7.85 | -0.47 | -5.68% | 4 | 12,117 | 18.57% |
| GLD241231C00225000 | 2024-05-01 3:06PM EDT | 2024-12-31 | 9.11 | 8.00 | 8.15 | 0.00 | - | 9 | 315 | 18.59% |
| GLD250117C00225000 | 2024-05-02 3:40PM EDT | 2025-01-17 | 8.60 | 8.50 | 8.65 | -0.75 | -8.02% | 297 | 3,830 | 18.70% |
| GLD250331C00225000 | 2024-05-01 9:38AM EDT | 2025-03-31 | 10.75 | 10.65 | 10.85 | -0.13 | -1.19% | 1 | 303 | 19.30% |
| GLD250620C00225000 | 2024-05-02 9:50AM EDT | 2025-06-20 | 12.60 | 13.05 | 13.30 | -1.10 | -8.03% | 2 | 819 | 20.06% |
| GLD260116C00225000 | 2024-05-02 3:33PM EDT | 2026-01-16 | 19.60 | 18.00 | 20.50 | -0.70 | -3.45% | 6 | 4,625 | 22.84% |
| GLD260618C00225000 | 2024-05-02 3:46PM EDT | 2026-06-18 | 23.75 | 20.85 | 25.50 | +1.33 | +5.93% | 2 | 12 | 24.49% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240503P00225000 | 2024-05-02 9:59AM EDT | 2024-05-03 | 12.93 | 11.85 | 12.10 | +2.63 | +25.53% | 1 | 3 | 58.59% |
| GLD240508P00225000 | 2024-05-01 3:28PM EDT | 2024-05-08 | 10.13 | 11.85 | 12.10 | 0.00 | - | 24 | 0 | 28.13% |
| GLD240510P00225000 | 2024-05-02 11:55AM EDT | 2024-05-10 | 12.35 | 11.90 | 12.10 | +1.85 | +17.62% | 5 | 0 | 24.37% |
| GLD240517P00225000 | 2024-05-02 2:58PM EDT | 2024-05-17 | 11.44 | 11.95 | 12.10 | +1.43 | +14.29% | 32 | 1,430 | 17.82% |
| GLD240524P00225000 | 2024-04-25 3:56PM EDT | 2024-05-24 | 9.88 | 12.00 | 12.20 | 0.00 | - | 28 | 706 | 16.02% |
| GLD240531P00225000 | 2024-05-02 12:15PM EDT | 2024-05-31 | 12.26 | 12.05 | 12.25 | +2.81 | +29.74% | 1 | 162 | 14.45% |
| GLD240621P00225000 | 2024-05-02 3:16PM EDT | 2024-06-21 | 12.30 | 12.30 | 12.55 | +1.34 | +12.23% | 14 | 857 | 12.98% |
| GLD240628P00225000 | 2024-05-02 12:15PM EDT | 2024-06-28 | 12.59 | 12.45 | 12.60 | +1.84 | +17.12% | 7 | 355 | 12.43% |
| GLD240719P00225000 | 2024-05-02 10:47AM EDT | 2024-07-19 | 12.90 | 12.70 | 12.85 | +0.08 | +0.62% | 1 | 568 | 11.71% |
| GLD240816P00225000 | 2024-05-02 9:46AM EDT | 2024-08-16 | 14.00 | 13.00 | 13.20 | 0.00 | - | 2 | 805 | 11.21% |
| GLD240920P00225000 | 2024-04-30 12:16PM EDT | 2024-09-20 | 13.85 | 13.35 | 13.55 | 0.00 | - | 108 | 1,732 | 10.66% |
| GLD240930P00225000 | 2024-05-01 2:41PM EDT | 2024-09-30 | 12.35 | 13.45 | 13.60 | 0.00 | - | 20 | 128 | 10.42% |
| GLD241018P00225000 | 2024-04-29 3:50PM EDT | 2024-10-18 | 11.85 | 13.60 | 13.80 | 0.00 | - | 15 | 42 | 10.31% |
| GLD241115P00225000 | 2024-04-25 12:20PM EDT | 2024-11-15 | 12.80 | 13.85 | 14.15 | 0.00 | - | 9 | 266 | 10.27% |
| GLD241220P00225000 | 2024-04-23 9:46AM EDT | 2024-12-20 | 13.15 | 14.15 | 14.50 | 0.00 | - | 1 | 5,271 | 10.11% |
| GLD241231P00225000 | 2024-05-02 12:49PM EDT | 2024-12-31 | 14.31 | 14.20 | 14.45 | -0.84 | -5.54% | 24 | 78 | 9.79% |
| GLD250117P00225000 | 2024-05-01 2:36PM EDT | 2025-01-17 | 15.24 | 14.35 | 14.60 | +1.42 | +10.27% | 1 | 2,822 | 9.72% |
| GLD250331P00225000 | 2024-05-02 9:59AM EDT | 2025-03-31 | 15.60 | 14.70 | 15.35 | +0.20 | +1.30% | 1 | 240 | 9.69% |
| GLD250620P00225000 | 2024-04-16 3:00PM EDT | 2025-06-20 | 12.20 | 14.60 | 16.35 | 0.00 | - | 2,503 | 2,614 | 9.94% |
| GLD260116P00225000 | 2024-04-19 11:00AM EDT | 2026-01-16 | 13.25 | 14.95 | 18.85 | 0.00 | - | 1 | 47 | 10.53% |
© 2024 Yahoo. Todos los derechos reservados.