SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 03:04PM EDT. Mercado abierto.
Opciones de comprapor5 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240705C00175000 | 2024-06-18 9:55AM EDT | 175.00 | 37.70 | 37.85 | 38.00 | -2.74 | -6.78% | 1 | 6 | 66.89% |
| GLD240705C00180000 | 2024-06-24 2:57PM EDT | 180.00 | 36.20 | 32.85 | 32.95 | 0.00 | - | 1 | 2 | 57.91% |
| GLD240705C00185000 | 2024-06-26 2:32PM EDT | 185.00 | 28.10 | 27.90 | 27.95 | -2.47 | -8.08% | 8 | 19 | 50.73% |
| GLD240705C00190000 | 2024-06-26 2:32PM EDT | 190.00 | 23.10 | 22.90 | 23.00 | -5.05 | -17.94% | 3 | 7 | 44.63% |
| GLD240705C00195000 | 2024-06-18 10:42AM EDT | 195.00 | 20.48 | 17.90 | 18.05 | 0.00 | - | - | 1 | 37.35% |
| GLD240705C00196000 | 2024-06-26 10:25AM EDT | 196.00 | 16.86 | 16.90 | 17.05 | -2.69 | -13.76% | 1 | 3 | 35.65% |
| GLD240705C00197000 | 2024-06-18 3:34PM EDT | 197.00 | 19.00 | 15.95 | 16.05 | 0.00 | - | - | 1 | 33.94% |
| GLD240705C00198000 | 2024-06-21 3:57PM EDT | 198.00 | 17.20 | 14.90 | 15.05 | 0.00 | - | 3 | 5 | 32.23% |
| GLD240705C00199000 | 2024-06-24 1:31PM EDT | 199.00 | 17.05 | 13.90 | 14.05 | 0.00 | - | 6 | 11 | 30.49% |
| GLD240705C00200000 | 2024-06-26 11:05AM EDT | 200.00 | 12.92 | 12.90 | 13.00 | -3.26 | -20.15% | 1 | 65 | 27.91% |
| GLD240705C00202500 | 2024-06-26 10:28AM EDT | 202.50 | 10.30 | 10.50 | 10.60 | -3.20 | -23.70% | 60 | 131 | 25.10% |
| GLD240705C00205000 | 2024-06-26 2:32PM EDT | 205.00 | 8.25 | 8.05 | 8.10 | -2.65 | -24.31% | 402 | 283 | 20.51% |
| GLD240705C00207500 | 2024-06-26 2:22PM EDT | 207.50 | 5.89 | 5.75 | 5.85 | -2.91 | -33.07% | 86 | 94 | 18.29% |
| GLD240705C00210000 | 2024-06-26 2:02PM EDT | 210.00 | 3.86 | 3.70 | 3.80 | -2.56 | -39.88% | 83 | 115 | 16.32% |
| GLD240705C00212500 | 2024-06-26 2:42PM EDT | 212.50 | 2.08 | 2.10 | 2.13 | -2.22 | -51.63% | 253 | 414 | 14.87% |
| GLD240705C00215000 | 2024-06-26 2:23PM EDT | 215.00 | 1.09 | 1.04 | 1.06 | -1.67 | -60.51% | 1,143 | 1,888 | 14.48% |
| GLD240705C00217500 | 2024-06-26 2:21PM EDT | 217.50 | 0.48 | 0.45 | 0.47 | -1.08 | -69.23% | 238 | 2,178 | 14.50% |
| GLD240705C00220000 | 2024-06-26 2:43PM EDT | 220.00 | 0.21 | 0.20 | 0.21 | -0.63 | -74.12% | 258 | 2,296 | 15.09% |
| GLD240705C00222500 | 2024-06-26 2:34PM EDT | 222.50 | 0.11 | 0.10 | 0.11 | -0.31 | -73.81% | 110 | 1,011 | 16.31% |
| GLD240705C00225000 | 2024-06-26 2:38PM EDT | 225.00 | 0.06 | 0.05 | 0.06 | -0.16 | -72.73% | 74 | 1,372 | 17.48% |
| GLD240705C00227500 | 2024-06-26 2:20PM EDT | 227.50 | 0.04 | 0.03 | 0.04 | -0.09 | -69.23% | 61 | 1,846 | 19.14% |
| GLD240705C00230000 | 2024-06-26 10:40AM EDT | 230.00 | 0.02 | 0.02 | 0.03 | -0.06 | -75.00% | 5 | 807 | 20.90% |
| GLD240705C00232500 | 2024-06-24 12:32PM EDT | 232.50 | 0.04 | 0.02 | 0.03 | -0.02 | -33.33% | 1 | 295 | 23.44% |
| GLD240705C00235000 | 2024-06-26 10:39AM EDT | 235.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 20 | 127 | 24.61% |
| GLD240705C00237500 | 2024-06-24 3:02PM EDT | 237.50 | 0.04 | 0.01 | 0.02 | 0.00 | - | 2 | 2,848 | 26.76% |
| GLD240705C00240000 | 2024-06-21 12:18PM EDT | 240.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 10 | 90 | 26.95% |
| GLD240705C00242500 | 2024-06-21 3:54PM EDT | 242.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 188 | 28.91% |
| GLD240705C00245000 | 2024-06-25 3:38PM EDT | 245.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 230 | 31.25% |
| GLD240705C00250000 | 2024-06-11 3:48PM EDT | 250.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 185 | 35.16% |
| GLD240705C00255000 | 2024-06-24 2:28PM EDT | 255.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 127 | 160 | 39.06% |
| GLD240705C00260000 | 2024-06-20 12:03PM EDT | 260.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 101 | 42.19% |
Opciones de ventapor5 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240705P00155000 | 2024-05-30 12:33PM EDT | 155.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 285 | 285 | 62.50% |
| GLD240705P00165000 | 2024-05-30 12:18PM EDT | 165.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 23 | 23 | 50.00% |
| GLD240705P00175000 | 2024-06-18 1:43PM EDT | 175.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 6 | 42.19% |
| GLD240705P00180000 | 2024-06-21 1:04PM EDT | 180.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 6 | 36.33% |
| GLD240705P00190000 | 2024-06-26 9:47AM EDT | 190.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 11 | 24 | 27.34% |
| GLD240705P00195000 | 2024-06-25 3:32PM EDT | 195.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 2 | 38 | 21.68% |
| GLD240705P00196000 | 2024-06-18 3:01PM EDT | 196.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 1 | 2 | 20.70% |
| GLD240705P00197000 | 2024-06-14 12:03PM EDT | 197.00 | 0.07 | 0.02 | 0.03 | 0.00 | - | 11 | 11 | 20.51% |
| GLD240705P00198000 | 2024-06-20 11:12AM EDT | 198.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 1 | 10 | 19.34% |
| GLD240705P00199000 | 2024-06-26 12:56PM EDT | 199.00 | 0.03 | 0.02 | 0.03 | -0.12 | -80.00% | 20 | 1 | 18.16% |
| GLD240705P00200000 | 2024-06-26 12:10PM EDT | 200.00 | 0.03 | 0.03 | 0.04 | +0.01 | +50.00% | 8 | 2,138 | 17.58% |
| GLD240705P00202500 | 2024-06-26 10:24AM EDT | 202.50 | 0.08 | 0.05 | 0.07 | +0.04 | +100.00% | 61 | 1,372 | 15.92% |
| GLD240705P00205000 | 2024-06-26 2:13PM EDT | 205.00 | 0.13 | 0.12 | 0.14 | +0.05 | +62.50% | 160 | 1,231 | 14.45% |
| GLD240705P00207500 | 2024-06-26 2:22PM EDT | 207.50 | 0.30 | 0.30 | 0.32 | +0.14 | +87.50% | 111 | 437 | 13.33% |
| GLD240705P00210000 | 2024-06-26 2:49PM EDT | 210.00 | 0.75 | 0.75 | 0.77 | +0.40 | +114.29% | 518 | 1,603 | 12.70% |
| GLD240705P00212500 | 2024-06-26 2:34PM EDT | 212.50 | 1.56 | 1.62 | 1.65 | +0.76 | +95.00% | 204 | 731 | 12.06% |
| GLD240705P00215000 | 2024-06-26 2:10PM EDT | 215.00 | 3.00 | 3.10 | 3.20 | +1.35 | +81.82% | 260 | 2,528 | 12.27% |
| GLD240705P00217500 | 2024-06-26 2:10PM EDT | 217.50 | 4.95 | 5.05 | 5.10 | +1.92 | +63.37% | 84 | 1,181 | 10.84% |
| GLD240705P00220000 | 2024-06-26 2:10PM EDT | 220.00 | 7.25 | 7.30 | 7.45 | +2.45 | +51.04% | 30 | 144 | 10.55% |
| GLD240705P00222500 | 2024-06-26 2:10PM EDT | 222.50 | 9.70 | 9.80 | 9.95 | +2.75 | +39.57% | 3 | 85 | 13.38% |
| GLD240705P00225000 | 2024-06-25 10:23AM EDT | 225.00 | 12.40 | 12.30 | 12.40 | +2.80 | +29.17% | 1 | 3 | 0.00% |
| GLD240705P00227500 | 2024-06-24 11:38AM EDT | 227.50 | 12.05 | 14.80 | 14.95 | 0.00 | - | 6 | 0 | 18.75% |
| GLD240705P00230000 | 2024-06-11 9:38AM EDT | 230.00 | 16.32 | 17.30 | 17.40 | 0.00 | - | 1 | 0 | 0.00% |
| GLD240705P00232500 | 2024-06-12 9:45AM EDT | 232.50 | 17.31 | 19.80 | 19.95 | 0.00 | - | - | 0 | 23.83% |
| GLD240705P00240000 | 2024-06-07 9:30AM EDT | 240.00 | 24.90 | 27.35 | 27.40 | 0.00 | - | 4 | 0 | 0.00% |
| GLD240705P00242500 | 2024-06-17 10:00AM EDT | 242.50 | 27.92 | 29.80 | 29.95 | 0.00 | - | - | 0 | 33.40% |
© 2024 Yahoo. Todos los derechos reservados.