SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor30 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240930C00125000 | 2024-01-18 4:35PM EDT | 125.00 | 66.25 | 64.75 | 65.50 | 0.00 | - | 4 | 2 | 0.00% |
| GLD240930C00130000 | 2024-01-18 3:07PM EDT | 130.00 | 61.23 | 59.95 | 60.70 | 0.00 | - | 2 | 1 | 0.00% |
| GLD240930C00145000 | 2023-12-29 1:28PM EDT | 145.00 | 51.56 | 47.45 | 48.40 | 0.00 | - | 1 | 1 | 0.00% |
| GLD240930C00150000 | 2024-03-01 4:55PM EDT | 150.00 | 47.45 | 59.15 | 59.50 | 0.00 | - | 2 | 48 | 0.00% |
| GLD240930C00155000 | 2024-02-29 10:40AM EDT | 155.00 | 39.00 | 54.25 | 54.65 | 0.00 | - | 1 | 1 | 0.00% |
| GLD240930C00160000 | 2024-05-20 1:39PM EDT | 160.00 | 68.23 | 57.85 | 58.10 | 0.00 | - | - | 2 | 44.65% |
| GLD240930C00164000 | 2024-04-26 10:59AM EDT | 164.00 | 55.47 | 54.65 | 54.90 | 0.00 | - | 1 | 0 | 45.66% |
| GLD240930C00167000 | 2023-10-16 3:27PM EDT | 167.00 | 21.75 | 21.20 | 23.90 | 0.00 | - | 1 | 1 | 0.00% |
| GLD240930C00169000 | 2023-12-04 10:30AM EDT | 169.00 | 28.35 | 26.60 | 26.95 | 0.00 | - | 1 | 2 | 0.00% |
| GLD240930C00170000 | 2024-04-19 2:12PM EDT | 170.00 | 55.30 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| GLD240930C00171000 | 2024-05-31 11:48AM EDT | 171.00 | 47.63 | 47.05 | 47.30 | 0.00 | - | 3 | 5 | 37.90% |
| GLD240930C00173000 | 2023-12-22 2:27PM EDT | 173.00 | 25.42 | 20.25 | 20.95 | 0.00 | - | 4 | 4 | 0.00% |
| GLD240930C00175000 | 2024-03-08 3:12PM EDT | 175.00 | 31.08 | 44.10 | 44.55 | 0.00 | - | 1 | 2 | 40.16% |
| GLD240930C00176000 | 2024-01-11 12:24PM EDT | 176.00 | 19.10 | 18.25 | 18.45 | 0.00 | - | 1 | 1 | 0.00% |
| GLD240930C00177000 | 2023-10-10 11:55AM EDT | 177.00 | 11.50 | 16.40 | 17.45 | 0.00 | - | 48 | 48 | 0.00% |
| GLD240930C00178000 | 2024-05-08 10:29AM EDT | 178.00 | 39.97 | 36.35 | 36.75 | 0.00 | - | 1 | 26 | 0.00% |
| GLD240930C00180000 | 2024-06-10 12:42PM EDT | 180.00 | 36.70 | 38.25 | 38.50 | 0.00 | - | 10 | 46 | 32.51% |
| GLD240930C00181000 | 2024-03-27 1:32PM EDT | 181.00 | 26.85 | 39.40 | 39.70 | 0.00 | - | 2 | 2 | 39.60% |
| GLD240930C00182000 | 2024-04-12 10:56AM EDT | 182.00 | 46.90 | 40.20 | 40.50 | 0.00 | - | 1 | 4 | 44.41% |
| GLD240930C00183000 | 2024-03-12 9:43AM EDT | 183.00 | 22.75 | 37.80 | 37.95 | 0.00 | - | 2 | 10 | 38.83% |
| GLD240930C00184000 | 2024-01-31 12:29PM EDT | 184.00 | 14.68 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| GLD240930C00185000 | 2024-04-15 3:17PM EDT | 185.00 | 40.15 | 39.40 | 39.65 | 0.00 | - | 10 | 23 | 47.98% |
| GLD240930C00186000 | 2024-03-26 10:26AM EDT | 186.00 | 21.58 | 34.15 | 34.40 | 0.00 | - | 1 | 11 | 34.75% |
| GLD240930C00187000 | 2024-05-15 3:16PM EDT | 187.00 | 37.62 | 31.45 | 31.70 | 0.00 | - | 1 | 49 | 28.38% |
| GLD240930C00188000 | 2024-05-09 3:39PM EDT | 188.00 | 32.60 | 26.80 | 27.10 | 0.00 | - | 100 | 196 | 0.00% |
| GLD240930C00189000 | 2024-02-16 1:21PM EDT | 189.00 | 8.45 | 17.15 | 17.60 | 0.00 | - | 1 | 65 | 0.00% |
| GLD240930C00190000 | 2024-06-05 10:53AM EDT | 190.00 | 30.43 | 28.55 | 28.80 | 0.00 | - | 4 | 122 | 26.62% |
| GLD240930C00191000 | 2024-04-19 11:32AM EDT | 191.00 | 35.10 | 36.10 | 36.40 | 0.00 | - | 1 | 117 | 49.70% |
| GLD240930C00192000 | 2024-06-06 10:49AM EDT | 192.00 | 30.25 | 26.65 | 26.90 | 0.00 | - | 1 | 98 | 25.53% |
| GLD240930C00195000 | 2024-06-04 1:07PM EDT | 195.00 | 23.70 | 23.85 | 24.05 | 0.00 | - | 5 | 227 | 23.85% |
| GLD240930C00200000 | 2024-06-13 3:14PM EDT | 200.00 | 17.10 | 19.30 | 19.50 | 0.00 | - | 5 | 284 | 21.44% |
| GLD240930C00205000 | 2024-06-14 9:30AM EDT | 205.00 | 14.85 | 15.10 | 15.25 | -0.07 | -0.47% | 2 | 995 | 19.44% |
| GLD240930C00210000 | 2024-06-14 9:58AM EDT | 210.00 | 11.41 | 11.40 | 11.55 | +1.86 | +19.48% | 22 | 2,446 | 18.13% |
| GLD240930C00215000 | 2024-06-14 3:59PM EDT | 215.00 | 8.50 | 8.35 | 8.50 | +1.60 | +23.19% | 29 | 1,492 | 17.40% |
| GLD240930C00220000 | 2024-06-14 11:02AM EDT | 220.00 | 5.95 | 6.05 | 6.10 | +1.10 | +22.68% | 61 | 1,579 | 17.04% |
| GLD240930C00225000 | 2024-06-14 3:20PM EDT | 225.00 | 4.35 | 4.30 | 4.35 | +0.96 | +28.32% | 168 | 1,709 | 17.07% |
| GLD240930C00230000 | 2024-06-14 11:54AM EDT | 230.00 | 2.91 | 3.05 | 3.10 | +0.55 | +23.31% | 174 | 2,007 | 17.32% |
| GLD240930C00235000 | 2024-06-14 2:54PM EDT | 235.00 | 2.25 | 2.18 | 2.22 | +0.65 | +40.62% | 42 | 2,154 | 17.69% |
| GLD240930C00240000 | 2024-06-14 10:20AM EDT | 240.00 | 1.66 | 1.56 | 1.60 | +0.47 | +39.50% | 10 | 1,413 | 18.14% |
| GLD240930C00245000 | 2024-06-14 2:40PM EDT | 245.00 | 1.16 | 1.12 | 1.17 | +0.30 | +34.88% | 159 | 2,303 | 18.65% |
| GLD240930C00250000 | 2024-06-14 2:40PM EDT | 250.00 | 0.84 | 0.82 | 0.87 | +0.22 | +35.48% | 154 | 5,705 | 19.21% |
| GLD240930C00255000 | 2024-06-10 3:54PM EDT | 255.00 | 0.57 | 0.62 | 0.65 | 0.00 | - | 55 | 630 | 19.76% |
| GLD240930C00260000 | 2024-06-07 3:10PM EDT | 260.00 | 0.44 | 0.47 | 0.51 | 0.00 | - | 318 | 1,790 | 20.46% |
| GLD240930C00265000 | 2024-06-06 1:20PM EDT | 265.00 | 0.61 | 0.37 | 0.41 | 0.00 | - | 1 | 358 | 21.20% |
| GLD240930C00270000 | 2024-05-21 1:56PM EDT | 270.00 | 0.96 | 0.30 | 0.33 | 0.00 | - | 60 | 365 | 21.88% |
| GLD240930C00275000 | 2024-06-06 3:30PM EDT | 275.00 | 0.41 | 0.24 | 0.28 | 0.00 | - | 1 | 702 | 22.71% |
| GLD240930C00280000 | 2024-06-14 2:05PM EDT | 280.00 | 0.21 | 0.21 | 0.24 | -0.02 | -8.70% | 1 | 632 | 23.51% |
Opciones de ventapor30 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240930P00125000 | 2024-05-24 2:20PM EDT | 125.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 157 | 197 | 32.81% |
| GLD240930P00130000 | 2024-06-10 12:24PM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 34 | 30.86% |
| GLD240930P00135000 | 2024-05-16 3:24PM EDT | 135.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 23 | 28.91% |
| GLD240930P00140000 | 2024-05-24 9:38AM EDT | 140.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 110 | 775 | 28.32% |
| GLD240930P00145000 | 2024-05-06 3:04PM EDT | 145.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 3 | 9 | 27.34% |
| GLD240930P00150000 | 2024-06-07 11:24AM EDT | 150.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 46 | 95 | 24.22% |
| GLD240930P00151000 | 2024-05-15 9:31AM EDT | 151.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | - | 485 | 23.83% |
| GLD240930P00152000 | 2024-06-14 12:31PM EDT | 152.00 | 0.02 | 0.01 | 0.02 | -0.05 | -71.43% | 5 | 10 | 23.44% |
| GLD240930P00153000 | 2024-05-22 11:21AM EDT | 153.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 10 | 81 | 23.83% |
| GLD240930P00154000 | 2024-06-06 12:16PM EDT | 154.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 319 | 331 | 23.44% |
| GLD240930P00155000 | 2024-05-17 11:04AM EDT | 155.00 | 0.04 | 0.02 | 0.03 | 0.00 | - | 29 | 30 | 23.05% |
| GLD240930P00156000 | 2024-06-11 11:32AM EDT | 156.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 11 | 209 | 22.66% |
| GLD240930P00157000 | 2024-01-08 10:40AM EDT | 157.00 | 0.53 | 0.22 | 0.26 | 0.00 | - | - | 193 | 29.44% |
| GLD240930P00160000 | 2024-06-13 9:45AM EDT | 160.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 400 | 1,176 | 21.68% |
| GLD240930P00161000 | 2024-05-29 3:04PM EDT | 161.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | - | 96 | 21.29% |
| GLD240930P00162000 | 2024-05-06 3:41PM EDT | 162.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 1 | 661 | 21.49% |
| GLD240930P00163000 | 2024-05-10 9:43AM EDT | 163.00 | 0.05 | 0.05 | 0.07 | 0.00 | - | 2 | 350 | 21.88% |
| GLD240930P00165000 | 2024-02-26 11:16AM EDT | 165.00 | 0.40 | 0.11 | 0.14 | 0.00 | - | 319 | 992 | 23.10% |
| GLD240930P00166000 | 2024-03-22 12:21PM EDT | 166.00 | 0.18 | 0.09 | 0.12 | 0.00 | - | 1 | 573 | 22.17% |
| GLD240930P00167000 | 2024-06-11 11:29AM EDT | 167.00 | 0.05 | 0.03 | 0.05 | 0.00 | - | 5 | 355 | 19.43% |
| GLD240930P00168000 | 2024-06-07 11:21AM EDT | 168.00 | 0.07 | 0.04 | 0.05 | 0.00 | - | 5 | 22 | 18.95% |
| GLD240930P00169000 | 2024-06-14 11:58AM EDT | 169.00 | 0.05 | 0.04 | 0.05 | -0.03 | -37.50% | 350 | 418 | 18.56% |
| GLD240930P00170000 | 2024-04-09 11:43AM EDT | 170.00 | 0.15 | 0.06 | 0.08 | 0.00 | - | 5 | 188 | 19.29% |
| GLD240930P00171000 | 2024-04-09 11:44AM EDT | 171.00 | 0.17 | 0.06 | 0.09 | 0.00 | - | 3 | 147 | 19.14% |
| GLD240930P00172000 | 2024-04-02 12:51PM EDT | 172.00 | 0.19 | 0.10 | 0.12 | 0.00 | - | 2 | 163 | 19.53% |
| GLD240930P00173000 | 2024-06-07 10:37AM EDT | 173.00 | 0.09 | 0.05 | 0.06 | 0.00 | - | 14 | 143 | 17.38% |
| GLD240930P00174000 | 2024-06-07 10:08AM EDT | 174.00 | 0.10 | 0.05 | 0.07 | 0.00 | - | 33 | 33 | 17.29% |
| GLD240930P00175000 | 2024-05-17 12:01PM EDT | 175.00 | 0.08 | 0.06 | 0.07 | 0.00 | - | 3 | 4 | 16.90% |
| GLD240930P00176000 | 2024-06-07 10:21AM EDT | 176.00 | 0.11 | 0.06 | 0.08 | 0.00 | - | 1 | 20 | 16.80% |
| GLD240930P00177000 | 2024-06-07 10:15AM EDT | 177.00 | 0.12 | 0.07 | 0.08 | 0.00 | - | 42 | 74 | 16.36% |
| GLD240930P00178000 | 2024-06-07 10:06AM EDT | 178.00 | 0.13 | 0.07 | 0.09 | 0.00 | - | 14 | 246 | 16.21% |
| GLD240930P00179000 | 2024-04-30 12:27PM EDT | 179.00 | 0.21 | 0.10 | 0.13 | 0.00 | - | 2 | 43 | 16.70% |
| GLD240930P00180000 | 2024-06-06 12:27PM EDT | 180.00 | 0.10 | 0.08 | 0.10 | 0.00 | - | 100 | 636 | 15.63% |
| GLD240930P00181000 | 2024-04-30 11:38AM EDT | 181.00 | 0.26 | 0.11 | 0.13 | 0.00 | - | 3 | 18 | 15.82% |
| GLD240930P00182000 | 2024-04-24 12:23PM EDT | 182.00 | 0.29 | 0.13 | 0.16 | 0.00 | - | 22 | 170 | 15.92% |
| GLD240930P00183000 | 2024-04-30 10:04AM EDT | 183.00 | 0.29 | 0.13 | 0.15 | 0.00 | - | 149 | 431 | 15.31% |
| GLD240930P00184000 | 2024-06-13 1:57PM EDT | 184.00 | 0.18 | 0.12 | 0.15 | 0.00 | - | 1 | 231 | 14.89% |
| GLD240930P00185000 | 2024-06-10 1:25PM EDT | 185.00 | 0.21 | 0.14 | 0.16 | 0.00 | - | 1 | 152 | 14.60% |
| GLD240930P00186000 | 2024-04-30 10:04AM EDT | 186.00 | 0.39 | 0.18 | 0.19 | 0.00 | - | 149 | 224 | 14.58% |
| GLD240930P00187000 | 2024-05-24 1:29PM EDT | 187.00 | 0.23 | 0.17 | 0.20 | 0.00 | - | 3 | 292 | 14.26% |
| GLD240930P00188000 | 2024-05-24 1:29PM EDT | 188.00 | 0.26 | 0.19 | 0.22 | 0.00 | - | 3 | 872 | 14.06% |
| GLD240930P00189000 | 2024-05-24 1:29PM EDT | 189.00 | 0.29 | 0.21 | 0.25 | 0.00 | - | 3 | 295 | 13.94% |
| GLD240930P00190000 | 2024-06-07 3:56PM EDT | 190.00 | 0.45 | 0.24 | 0.27 | 0.00 | - | 25 | 708 | 13.67% |
| GLD240930P00191000 | 2024-06-13 12:47PM EDT | 191.00 | 0.39 | 0.27 | 0.30 | 0.00 | - | 6 | 219 | 13.49% |
| GLD240930P00192000 | 2024-06-04 11:44AM EDT | 192.00 | 0.34 | 0.30 | 0.34 | 0.00 | - | 8 | 239 | 13.36% |
| GLD240930P00195000 | 2024-06-14 9:34AM EDT | 195.00 | 0.48 | 0.44 | 0.48 | -0.16 | -25.00% | 6 | 722 | 12.88% |
| GLD240930P00200000 | 2024-06-13 12:48PM EDT | 200.00 | 1.18 | 0.84 | 0.87 | 0.00 | - | 15 | 791 | 12.20% |
| GLD240930P00205000 | 2024-06-14 1:35PM EDT | 205.00 | 1.55 | 1.58 | 1.62 | -0.54 | -25.84% | 23 | 1,606 | 11.75% |
| GLD240930P00210000 | 2024-06-13 10:08AM EDT | 210.00 | 3.45 | 2.86 | 2.91 | 0.00 | - | 6 | 1,355 | 11.46% |
| GLD240930P00215000 | 2024-06-14 9:31AM EDT | 215.00 | 5.14 | 4.85 | 4.95 | -0.86 | -14.33% | 5 | 1,239 | 11.37% |
| GLD240930P00220000 | 2024-06-13 1:20PM EDT | 220.00 | 9.10 | 7.50 | 7.70 | 0.00 | - | 1 | 871 | 11.21% |
| GLD240930P00225000 | 2024-06-11 9:35AM EDT | 225.00 | 12.61 | 10.95 | 11.20 | 0.00 | - | 4 | 136 | 11.16% |
| GLD240930P00230000 | 2024-06-13 2:54PM EDT | 230.00 | 17.25 | 15.00 | 15.25 | 0.00 | - | 87 | 136 | 11.06% |
| GLD240930P00235000 | 2024-06-14 1:24PM EDT | 235.00 | 19.45 | 19.45 | 19.70 | -0.95 | -4.66% | 5 | 23 | 10.85% |
| GLD240930P00240000 | 2024-06-12 12:11PM EDT | 240.00 | 24.90 | 24.25 | 24.55 | +0.83 | +3.45% | 1 | 3 | 11.74% |
| GLD240930P00245000 | 2024-05-23 10:50AM EDT | 245.00 | 27.98 | 29.25 | 29.45 | 0.00 | - | 1 | 0 | 12.50% |
| GLD240930P00250000 | 2024-06-06 4:04PM EDT | 250.00 | 30.52 | 34.25 | 34.50 | 0.00 | - | 1 | 1 | 14.70% |
| GLD240930P00255000 | 2024-06-06 4:04PM EDT | 255.00 | 35.54 | 39.25 | 39.50 | 0.00 | - | 1 | 0 | 16.29% |
| GLD240930P00265000 | 2024-04-12 10:27AM EDT | 265.00 | 41.75 | 46.15 | 46.40 | 0.00 | - | 25 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.