SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 02:49PM EDT. Mercado abierto.
Opciones de comprapor26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240726C00175000 | 2024-06-17 9:54AM EDT | 175.00 | 40.55 | 38.55 | 38.65 | 0.00 | - | - | 1 | 47.95% |
| GLD240726C00180000 | 2024-06-07 3:31PM EDT | 180.00 | 33.65 | 33.55 | 33.65 | 0.00 | - | 1 | 1 | 42.51% |
| GLD240726C00190000 | 2024-06-21 2:24PM EDT | 190.00 | 25.60 | 23.60 | 23.75 | 0.00 | - | 1 | 7 | 32.57% |
| GLD240726C00193000 | 2024-06-14 12:09PM EDT | 193.00 | 23.85 | 20.70 | 20.80 | 0.00 | - | - | 1 | 29.64% |
| GLD240726C00194000 | 2024-06-21 10:40AM EDT | 194.00 | 23.13 | 19.70 | 19.80 | 0.00 | - | 1 | 8 | 28.53% |
| GLD240726C00195000 | 2024-06-17 10:26AM EDT | 195.00 | 21.11 | 18.70 | 18.85 | 0.00 | - | 2 | 7 | 27.78% |
| GLD240726C00196000 | 2024-06-26 11:51AM EDT | 196.00 | 17.75 | 17.75 | 17.80 | -0.25 | -1.39% | 20 | 6 | 26.27% |
| GLD240726C00197000 | 2024-06-21 10:01AM EDT | 197.00 | 20.12 | 16.75 | 16.85 | 0.00 | - | 1 | 1 | 25.49% |
| GLD240726C00200000 | 2024-06-26 9:54AM EDT | 200.00 | 13.55 | 13.85 | 13.95 | -2.50 | -15.58% | 1 | 102 | 22.67% |
| GLD240726C00202500 | 2024-06-26 11:01AM EDT | 202.50 | 11.15 | 11.50 | 11.55 | -2.35 | -17.41% | 2 | 4 | 20.25% |
| GLD240726C00205000 | 2024-06-26 11:09AM EDT | 205.00 | 9.15 | 9.25 | 9.35 | -3.00 | -24.69% | 37 | 40 | 18.68% |
| GLD240726C00207500 | 2024-06-26 1:02PM EDT | 207.50 | 7.15 | 7.15 | 7.25 | -2.75 | -27.78% | 16 | 27 | 17.12% |
| GLD240726C00210000 | 2024-06-26 12:47PM EDT | 210.00 | 5.25 | 5.35 | 5.45 | -2.55 | -32.69% | 37 | 112 | 16.22% |
| GLD240726C00212500 | 2024-06-26 12:19PM EDT | 212.50 | 3.95 | 3.85 | 3.95 | -2.07 | -34.39% | 125 | 371 | 15.67% |
| GLD240726C00215000 | 2024-06-26 1:50PM EDT | 215.00 | 2.78 | 2.69 | 2.73 | -1.63 | -36.96% | 205 | 2,577 | 15.24% |
| GLD240726C00217500 | 2024-06-26 1:59PM EDT | 217.50 | 1.87 | 1.83 | 1.86 | -1.33 | -41.56% | 293 | 2,481 | 15.21% |
| GLD240726C00220000 | 2024-06-26 2:09PM EDT | 220.00 | 1.23 | 1.21 | 1.23 | -1.08 | -46.75% | 75 | 425 | 15.25% |
| GLD240726C00222500 | 2024-06-26 1:53PM EDT | 222.50 | 0.79 | 0.78 | 0.80 | -0.88 | -52.69% | 48 | 356 | 15.41% |
| GLD240726C00225000 | 2024-06-26 2:11PM EDT | 225.00 | 0.51 | 0.50 | 0.53 | -0.64 | -55.65% | 62 | 593 | 15.75% |
| GLD240726C00227500 | 2024-06-26 2:18PM EDT | 227.50 | 0.34 | 0.34 | 0.35 | -0.41 | -54.67% | 12 | 221 | 16.14% |
| GLD240726C00230000 | 2024-06-26 1:29PM EDT | 230.00 | 0.24 | 0.23 | 0.24 | -0.31 | -56.36% | 92 | 425 | 16.65% |
| GLD240726C00232500 | 2024-06-26 12:17PM EDT | 232.50 | 0.17 | 0.16 | 0.18 | -0.22 | -56.41% | 1 | 535 | 17.43% |
| GLD240726C00235000 | 2024-06-26 9:32AM EDT | 235.00 | 0.11 | 0.12 | 0.13 | -0.18 | -62.07% | 3 | 371 | 18.07% |
| GLD240726C00237500 | 2024-06-26 11:51AM EDT | 237.50 | 0.10 | 0.09 | 0.10 | -0.14 | -58.33% | 20 | 90 | 18.80% |
| GLD240726C00240000 | 2024-06-20 2:32PM EDT | 240.00 | 0.32 | 0.07 | 0.08 | 0.00 | - | 2 | 7 | 19.63% |
| GLD240726C00242500 | 2024-06-25 3:00PM EDT | 242.50 | 0.09 | 0.06 | 0.07 | -0.04 | -30.77% | 1 | 12 | 20.61% |
| GLD240726C00245000 | 2024-06-26 12:31PM EDT | 245.00 | 0.06 | 0.05 | 0.06 | -0.08 | -57.14% | 15 | 17 | 21.58% |
| GLD240726C00250000 | 2024-06-21 2:46PM EDT | 250.00 | 0.05 | 0.03 | 0.05 | -0.04 | -44.44% | 1 | 413 | 23.63% |
| GLD240726C00255000 | 2024-06-25 12:58PM EDT | 255.00 | 0.04 | 0.02 | 0.04 | -0.08 | -66.67% | 3 | 47 | 25.39% |
| GLD240726C00265000 | 2024-06-24 12:49PM EDT | 265.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 4 | 5 | 29.10% |
Opciones de ventapor26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240726P00145000 | 2024-06-10 3:26PM EDT | 145.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 20 | 44.53% |
| GLD240726P00150000 | 2024-06-12 1:14PM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 29 | 40.63% |
| GLD240726P00155000 | 2024-06-14 9:54AM EDT | 155.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 56 | 452 | 37.50% |
| GLD240726P00170000 | 2024-06-21 2:59PM EDT | 170.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 2 | 3 | 28.91% |
| GLD240726P00175000 | 2024-06-24 11:03AM EDT | 175.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 2 | 3 | 25.59% |
| GLD240726P00185000 | 2024-06-25 3:00PM EDT | 185.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 1 | 4 | 19.83% |
| GLD240726P00190000 | 2024-06-21 12:16PM EDT | 190.00 | 0.03 | 0.04 | 0.05 | -0.03 | -50.00% | 2 | 7 | 17.58% |
| GLD240726P00195000 | 2024-06-25 1:52PM EDT | 195.00 | 0.06 | 0.07 | 0.08 | -0.01 | -14.29% | 48 | 132 | 15.04% |
| GLD240726P00196000 | 2024-06-26 10:54AM EDT | 196.00 | 0.10 | 0.08 | 0.09 | -0.10 | -50.00% | 2 | 34 | 14.55% |
| GLD240726P00197000 | 2024-06-18 9:52AM EDT | 197.00 | 0.13 | 0.10 | 0.11 | 0.00 | - | 1 | 1 | 14.26% |
| GLD240726P00198000 | 2024-06-20 11:10AM EDT | 198.00 | 0.10 | 0.12 | 0.13 | 0.00 | - | 10 | 8 | 13.89% |
| GLD240726P00199000 | 2024-06-14 2:11PM EDT | 199.00 | 0.21 | 0.14 | 0.16 | 0.00 | - | 3 | 3 | 13.62% |
| GLD240726P00200000 | 2024-06-26 12:08PM EDT | 200.00 | 0.19 | 0.17 | 0.19 | +0.04 | +26.67% | 27 | 854 | 13.23% |
| GLD240726P00202500 | 2024-06-26 11:03AM EDT | 202.50 | 0.34 | 0.30 | 0.32 | +0.10 | +41.67% | 6 | 224 | 12.56% |
| GLD240726P00205000 | 2024-06-26 1:53PM EDT | 205.00 | 0.54 | 0.55 | 0.57 | +0.18 | +50.00% | 33 | 1,297 | 12.11% |
| GLD240726P00207500 | 2024-06-26 2:06PM EDT | 207.50 | 0.97 | 0.97 | 1.00 | +0.36 | +59.02% | 155 | 1,230 | 11.76% |
| GLD240726P00210000 | 2024-06-26 2:06PM EDT | 210.00 | 1.64 | 1.65 | 1.69 | +0.56 | +51.85% | 92 | 723 | 11.48% |
| GLD240726P00212500 | 2024-06-26 2:19PM EDT | 212.50 | 2.71 | 2.67 | 2.69 | +0.99 | +57.56% | 45 | 567 | 11.19% |
| GLD240726P00215000 | 2024-06-26 1:12PM EDT | 215.00 | 4.02 | 4.05 | 4.10 | +1.33 | +49.44% | 3 | 1,136 | 11.14% |
| GLD240726P00217500 | 2024-06-26 11:24AM EDT | 217.50 | 5.55 | 5.70 | 5.80 | +1.55 | +38.75% | 24 | 78 | 10.85% |
| GLD240726P00220000 | 2024-06-26 10:59AM EDT | 220.00 | 7.91 | 7.65 | 7.80 | +1.96 | +32.94% | 3 | 49 | 10.55% |
| GLD240726P00222500 | 2024-06-20 2:51PM EDT | 222.50 | 6.10 | 9.80 | 9.90 | 0.00 | - | 1 | 26 | 8.06% |
| GLD240726P00225000 | 2024-06-20 1:52PM EDT | 225.00 | 8.00 | 12.15 | 12.25 | 0.00 | - | 4 | 9 | 0.00% |
| GLD240726P00227500 | 2024-06-13 9:39AM EDT | 227.50 | 12.85 | 14.70 | 14.75 | 0.00 | - | 5 | 5 | 0.00% |
| GLD240726P00230000 | 2024-06-13 9:39AM EDT | 230.00 | 15.20 | 17.20 | 17.25 | 0.00 | - | 15 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.