SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 02:51PM EDT. Mercado abierto.
Opciones de comprapor2 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240802C00180000 | 2024-06-21 2:55PM EDT | 180.00 | 35.80 | 33.80 | 33.90 | 0.00 | - | 1 | 1 | 40.31% |
| GLD240802C00194000 | 2024-06-17 3:11PM EDT | 194.00 | 21.90 | 19.95 | 20.05 | 0.00 | - | - | 18 | 27.17% |
| GLD240802C00195000 | 2024-06-25 11:31AM EDT | 195.00 | 20.55 | 18.95 | 19.05 | -1.29 | -5.91% | 1 | 36 | 26.12% |
| GLD240802C00196000 | 2024-06-26 9:40AM EDT | 196.00 | 17.71 | 17.95 | 18.05 | -2.86 | -13.90% | 35 | 9 | 25.07% |
| GLD240802C00198000 | 2024-06-18 10:35AM EDT | 198.00 | 18.63 | 16.00 | 16.10 | 0.00 | - | - | 3 | 23.26% |
| GLD240802C00199000 | 2024-06-21 3:57PM EDT | 199.00 | 17.16 | 15.10 | 15.20 | 0.00 | - | 3 | 3 | 22.75% |
| GLD240802C00200000 | 2024-06-25 12:34PM EDT | 200.00 | 15.70 | 14.15 | 14.25 | -1.25 | -7.37% | 10 | 13 | 21.94% |
| GLD240802C00202500 | 2024-06-26 1:43PM EDT | 202.50 | 11.94 | 11.85 | 11.95 | -2.53 | -17.48% | 30 | 16 | 20.13% |
| GLD240802C00205000 | 2024-06-24 2:26PM EDT | 205.00 | 12.55 | 9.65 | 9.75 | 0.00 | - | 11 | 9 | 18.53% |
| GLD240802C00210000 | 2024-06-26 1:10PM EDT | 210.00 | 5.90 | 5.90 | 6.00 | -1.60 | -21.33% | 11 | 13 | 16.62% |
| GLD240802C00212500 | 2024-06-26 1:18PM EDT | 212.50 | 4.52 | 4.45 | 4.50 | -1.39 | -23.52% | 242 | 76 | 16.07% |
| GLD240802C00215000 | 2024-06-26 1:48PM EDT | 215.00 | 3.35 | 3.25 | 3.30 | -1.49 | -30.79% | 41 | 186 | 15.82% |
| GLD240802C00217500 | 2024-06-26 1:10PM EDT | 217.50 | 2.35 | 2.36 | 2.39 | -1.52 | -39.28% | 102 | 971 | 15.81% |
| GLD240802C00220000 | 2024-06-26 1:31PM EDT | 220.00 | 1.71 | 1.68 | 1.71 | -1.20 | -41.24% | 19 | 210 | 15.93% |
| GLD240802C00222500 | 2024-06-26 2:09PM EDT | 222.50 | 1.18 | 1.17 | 1.20 | -0.95 | -44.60% | 268 | 243 | 16.08% |
| GLD240802C00225000 | 2024-06-26 2:09PM EDT | 225.00 | 0.83 | 0.82 | 0.84 | -0.72 | -46.45% | 28 | 227 | 16.31% |
| GLD240802C00227500 | 2024-06-26 12:54PM EDT | 227.50 | 0.55 | 0.57 | 0.59 | -0.59 | -51.75% | 23 | 541 | 16.60% |
| GLD240802C00230000 | 2024-06-26 10:46AM EDT | 230.00 | 0.40 | 0.40 | 0.42 | -0.43 | -51.81% | 9 | 172 | 16.99% |
| GLD240802C00232500 | 2024-06-26 1:15PM EDT | 232.50 | 0.29 | 0.28 | 0.30 | -0.31 | -51.67% | 45 | 48 | 17.38% |
| GLD240802C00235000 | 2024-06-26 12:40PM EDT | 235.00 | 0.22 | 0.21 | 0.23 | -0.24 | -52.17% | 39 | 410 | 18.02% |
| GLD240802C00237500 | 2024-06-26 10:05AM EDT | 237.50 | 0.16 | 0.16 | 0.17 | -0.18 | -52.94% | 3 | 66 | 18.51% |
| GLD240802C00240000 | 2024-06-26 9:30AM EDT | 240.00 | 0.14 | 0.12 | 0.14 | -0.12 | -46.15% | 8 | 31 | 19.29% |
| GLD240802C00245000 | 2024-06-25 1:57PM EDT | 245.00 | 0.11 | 0.08 | 0.09 | -0.10 | -47.62% | 1 | 15 | 20.56% |
| GLD240802C00250000 | 2024-06-25 12:42PM EDT | 250.00 | 0.09 | 0.05 | 0.07 | -0.11 | -55.00% | 1 | 415 | 22.27% |
| GLD240802C00255000 | 2024-06-20 3:08PM EDT | 255.00 | 0.14 | 0.04 | 0.06 | 0.00 | - | - | 6 | 24.12% |
| GLD240802C00265000 | 2024-06-24 11:17AM EDT | 265.00 | 0.07 | 0.02 | 0.04 | 0.00 | - | 1 | 3 | 27.15% |
Opciones de ventapor2 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240802P00165000 | 2024-06-17 10:56AM EDT | 165.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 2 | 7 | 29.30% |
| GLD240802P00170000 | 2024-06-14 2:57PM EDT | 170.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | - | 2 | 26.17% |
| GLD240802P00180000 | 2024-06-18 10:41AM EDT | 180.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | - | 1 | 21.09% |
| GLD240802P00190000 | 2024-06-24 10:07AM EDT | 190.00 | 0.05 | 0.05 | 0.07 | -0.01 | -16.67% | 1 | 4 | 16.65% |
| GLD240802P00195000 | 2024-06-26 9:58AM EDT | 195.00 | 0.13 | 0.10 | 0.12 | -0.10 | -43.48% | 11 | 17 | 14.55% |
| GLD240802P00197500 | 2024-06-24 11:32AM EDT | 197.50 | 0.13 | 0.16 | 0.18 | 0.00 | - | 2 | 5 | 13.77% |
| GLD240802P00198000 | 2024-06-24 11:59AM EDT | 198.00 | 0.16 | 0.17 | 0.19 | 0.00 | - | 2 | 4 | 13.55% |
| GLD240802P00199000 | 2024-06-21 12:09PM EDT | 199.00 | 0.18 | 0.21 | 0.23 | -0.04 | -18.18% | 1 | 5 | 13.31% |
| GLD240802P00200000 | 2024-06-26 12:54PM EDT | 200.00 | 0.27 | 0.26 | 0.28 | +0.06 | +28.57% | 116 | 1,033 | 13.09% |
| GLD240802P00202500 | 2024-06-26 2:16PM EDT | 202.50 | 0.45 | 0.44 | 0.46 | +0.13 | +40.62% | 20 | 62 | 12.56% |
| GLD240802P00205000 | 2024-06-26 2:16PM EDT | 205.00 | 0.76 | 0.75 | 0.77 | +0.25 | +49.02% | 58 | 401 | 12.20% |
| GLD240802P00207500 | 2024-06-26 1:18PM EDT | 207.50 | 1.22 | 1.25 | 1.28 | +0.40 | +48.78% | 26 | 1,321 | 11.98% |
| GLD240802P00210000 | 2024-06-26 2:09PM EDT | 210.00 | 1.99 | 2.00 | 2.03 | +0.64 | +47.41% | 59 | 1,427 | 11.77% |
| GLD240802P00212500 | 2024-06-26 2:09PM EDT | 212.50 | 3.05 | 3.00 | 3.10 | +0.86 | +39.27% | 11 | 582 | 11.70% |
| GLD240802P00215000 | 2024-06-26 11:51AM EDT | 215.00 | 4.45 | 4.35 | 4.45 | +1.35 | +43.55% | 37 | 645 | 11.51% |
| GLD240802P00217500 | 2024-06-26 1:18PM EDT | 217.50 | 5.93 | 6.00 | 6.10 | +0.61 | +11.47% | 16 | 14 | 11.32% |
| GLD240802P00220000 | 2024-06-26 12:15PM EDT | 220.00 | 7.97 | 7.90 | 8.00 | +1.85 | +30.23% | 1 | 324 | 11.00% |
| GLD240802P00222500 | 2024-06-20 11:22AM EDT | 222.50 | 10.41 | 10.00 | 10.05 | +3.83 | +58.21% | 1 | 1 | 9.94% |
© 2024 Yahoo. Todos los derechos reservados.