SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 03:00PM EDT. Mercado abierto.
Opciones de comprapor12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240712C00160000 | 2024-06-17 3:59PM EDT | 160.00 | 55.15 | 53.00 | 53.10 | 0.00 | - | - | 1 | 73.63% |
| GLD240712C00175000 | 2024-06-18 1:30PM EDT | 175.00 | 41.34 | 38.00 | 38.15 | 0.00 | - | - | 1 | 54.35% |
| GLD240712C00190000 | 2024-06-14 3:51PM EDT | 190.00 | 26.55 | 23.10 | 23.20 | 0.00 | - | 3 | 5 | 37.04% |
| GLD240712C00197000 | 2024-06-11 11:42AM EDT | 197.00 | 17.90 | 16.15 | 16.25 | 0.00 | - | 1 | 2 | 28.25% |
| GLD240712C00198000 | 2024-06-11 2:35PM EDT | 198.00 | 17.30 | 15.15 | 15.25 | 0.00 | - | - | 2 | 26.88% |
| GLD240712C00199000 | 2024-06-10 10:00AM EDT | 199.00 | 15.65 | 14.10 | 14.25 | 0.00 | - | 1 | 2 | 25.49% |
| GLD240712C00200000 | 2024-06-24 3:42PM EDT | 200.00 | 16.38 | 13.20 | 13.30 | 0.00 | - | 3 | 17 | 24.63% |
| GLD240712C00202500 | 2024-06-26 1:08PM EDT | 202.50 | 10.98 | 10.75 | 10.85 | -5.17 | -32.01% | 12 | 28 | 21.52% |
| GLD240712C00205000 | 2024-06-26 1:23PM EDT | 205.00 | 8.70 | 8.45 | 8.55 | -2.81 | -24.41% | 2 | 179 | 19.43% |
| GLD240712C00207500 | 2024-06-26 11:06AM EDT | 207.50 | 6.21 | 6.20 | 6.30 | -2.99 | -32.50% | 17 | 105 | 17.07% |
| GLD240712C00210000 | 2024-06-26 2:40PM EDT | 210.00 | 4.40 | 4.40 | 4.50 | -2.29 | -33.98% | 18 | 109 | 16.54% |
| GLD240712C00212500 | 2024-06-26 1:39PM EDT | 212.50 | 2.96 | 2.80 | 2.84 | -2.14 | -41.96% | 294 | 111 | 15.19% |
| GLD240712C00215000 | 2024-06-26 2:20PM EDT | 215.00 | 1.78 | 1.70 | 1.73 | -1.70 | -49.28% | 395 | 5,091 | 14.98% |
| GLD240712C00217500 | 2024-06-26 2:10PM EDT | 217.50 | 1.00 | 0.96 | 0.98 | -1.25 | -55.56% | 307 | 1,017 | 14.91% |
| GLD240712C00220000 | 2024-06-26 2:10PM EDT | 220.00 | 0.56 | 0.54 | 0.55 | -0.82 | -59.42% | 105 | 1,308 | 15.22% |
| GLD240712C00222500 | 2024-06-26 2:32PM EDT | 222.50 | 0.32 | 0.29 | 0.31 | -0.54 | -62.79% | 26 | 1,193 | 15.72% |
| GLD240712C00225000 | 2024-06-26 1:31PM EDT | 225.00 | 0.18 | 0.17 | 0.18 | -0.34 | -65.38% | 32 | 1,884 | 16.41% |
| GLD240712C00227500 | 2024-06-26 10:02AM EDT | 227.50 | 0.11 | 0.11 | 0.12 | -0.21 | -65.62% | 2 | 646 | 17.48% |
| GLD240712C00230000 | 2024-06-26 1:04PM EDT | 230.00 | 0.08 | 0.07 | 0.08 | -0.13 | -61.90% | 60 | 529 | 18.46% |
| GLD240712C00232500 | 2024-06-26 1:04PM EDT | 232.50 | 0.06 | 0.05 | 0.06 | -0.10 | -62.50% | 4 | 311 | 19.63% |
| GLD240712C00235000 | 2024-06-26 1:04PM EDT | 235.00 | 0.05 | 0.04 | 0.05 | -0.07 | -58.33% | 11 | 33 | 21.09% |
| GLD240712C00237500 | 2024-06-24 10:04AM EDT | 237.50 | 0.08 | 0.03 | 0.04 | 0.00 | - | 1 | 20 | 22.27% |
| GLD240712C00240000 | 2024-06-25 10:56AM EDT | 240.00 | 0.05 | 0.02 | 0.04 | -0.02 | -28.57% | 10 | 214 | 24.12% |
| GLD240712C00242500 | 2024-06-12 9:38AM EDT | 242.50 | 0.13 | 0.02 | 0.03 | 0.00 | - | 5 | 14 | 25.00% |
| GLD240712C00245000 | 2024-06-25 12:50PM EDT | 245.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 16 | 24 | 26.76% |
| GLD240712C00250000 | 2024-06-20 10:06AM EDT | 250.00 | 0.06 | 0.01 | 0.02 | 0.00 | - | 4 | 9 | 28.71% |
| GLD240712C00260000 | 2024-06-26 10:33AM EDT | 260.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 150 | 1 | 32.42% |
| GLD240712C00270000 | 2024-06-24 10:29AM EDT | 270.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 25 | 37.89% |
Opciones de ventapor12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240712P00165000 | 2024-06-06 2:31PM EDT | 165.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 198 | 40.63% |
| GLD240712P00170000 | 2024-06-06 11:47AM EDT | 170.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 2 | 36.72% |
| GLD240712P00185000 | 2024-06-25 12:50PM EDT | 185.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 0 | 25.39% |
| GLD240712P00190000 | 2024-06-10 10:35AM EDT | 190.00 | 0.10 | 0.02 | 0.03 | 0.00 | - | 1 | 3 | 22.07% |
| GLD240712P00195000 | 2024-06-24 9:55AM EDT | 195.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 1 | 232 | 18.26% |
| GLD240712P00196000 | 2024-06-13 2:14PM EDT | 196.00 | 0.12 | 0.04 | 0.05 | 0.00 | - | 3 | 158 | 17.87% |
| GLD240712P00197000 | 2024-06-12 9:46AM EDT | 197.00 | 0.13 | 0.04 | 0.05 | 0.00 | - | 1 | 271 | 16.90% |
| GLD240712P00198000 | 2024-06-21 2:16PM EDT | 198.00 | 0.08 | 0.05 | 0.06 | 0.00 | - | 24 | 28 | 16.41% |
| GLD240712P00199000 | 2024-06-14 10:07AM EDT | 199.00 | 0.13 | 0.06 | 0.07 | 0.00 | - | 1 | 5 | 15.82% |
| GLD240712P00200000 | 2024-06-26 10:02AM EDT | 200.00 | 0.09 | 0.08 | 0.09 | +0.03 | +50.00% | 4 | 223 | 15.43% |
| GLD240712P00202500 | 2024-06-26 10:59AM EDT | 202.50 | 0.16 | 0.15 | 0.16 | 0.00 | - | 6 | 193 | 14.38% |
| GLD240712P00205000 | 2024-06-26 1:44PM EDT | 205.00 | 0.29 | 0.30 | 0.31 | +0.10 | +52.63% | 24 | 697 | 13.55% |
| GLD240712P00207500 | 2024-06-26 1:44PM EDT | 207.50 | 0.56 | 0.60 | 0.62 | +0.25 | +80.65% | 142 | 412 | 12.95% |
| GLD240712P00210000 | 2024-06-26 2:10PM EDT | 210.00 | 1.15 | 1.19 | 1.22 | +0.49 | +74.24% | 130 | 1,183 | 12.62% |
| GLD240712P00212500 | 2024-06-26 2:40PM EDT | 212.50 | 2.16 | 2.17 | 2.21 | +0.93 | +75.61% | 331 | 406 | 12.40% |
| GLD240712P00215000 | 2024-06-26 1:28PM EDT | 215.00 | 3.45 | 3.50 | 3.60 | +1.27 | +58.26% | 80 | 971 | 12.00% |
| GLD240712P00217500 | 2024-06-26 11:37AM EDT | 217.50 | 5.35 | 5.35 | 5.50 | +1.86 | +53.30% | 51 | 733 | 12.28% |
| GLD240712P00220000 | 2024-06-26 12:01PM EDT | 220.00 | 7.40 | 7.45 | 7.60 | +2.00 | +37.04% | 13 | 407 | 11.67% |
| GLD240712P00222500 | 2024-06-26 9:31AM EDT | 222.50 | 10.10 | 9.85 | 9.95 | +1.47 | +17.03% | 4 | 18 | 11.48% |
| GLD240712P00225000 | 2024-06-26 10:10AM EDT | 225.00 | 12.55 | 12.35 | 12.45 | +2.95 | +30.73% | 85 | 18 | 13.77% |
| GLD240712P00227500 | 2024-06-21 9:32AM EDT | 227.50 | 9.96 | 14.85 | 14.95 | 0.00 | - | 4 | 4 | 15.97% |
| GLD240712P00232500 | 2024-06-14 9:39AM EDT | 232.50 | 17.04 | 19.85 | 19.95 | 0.00 | - | 2 | 0 | 20.17% |
| GLD240712P00235000 | 2024-06-21 10:41AM EDT | 235.00 | 18.86 | 22.30 | 22.40 | 0.00 | - | 2 | 0 | 18.95% |
| GLD240712P00237500 | 2024-06-13 3:48PM EDT | 237.50 | 24.42 | 24.85 | 24.95 | 0.00 | - | 2 | 0 | 24.12% |
© 2024 Yahoo. Todos los derechos reservados.