SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor15 de noviembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD241115C00090000 | 2024-04-17 9:42AM EDT | 90.00 | 133.59 | 135.15 | 135.65 | 0.00 | - | - | 1 | 131.29% |
| GLD241115C00115000 | 2024-01-18 2:58PM EDT | 115.00 | 76.37 | 75.10 | 75.80 | 0.00 | - | 52 | 26 | 0.00% |
| GLD241115C00120000 | 2024-03-25 3:37PM EDT | 120.00 | 84.67 | 97.35 | 97.85 | 0.00 | - | - | 10 | 60.73% |
| GLD241115C00125000 | 2024-01-22 11:52AM EDT | 125.00 | 67.21 | 66.25 | 67.05 | 0.00 | - | - | 1 | 0.00% |
| GLD241115C00135000 | 2024-01-18 2:53PM EDT | 135.00 | 57.19 | 55.90 | 56.65 | 0.00 | - | 26 | 13 | 0.00% |
| GLD241115C00140000 | 2024-01-11 3:11PM EDT | 140.00 | 52.45 | 52.10 | 53.20 | 0.00 | - | - | 2 | 0.00% |
| GLD241115C00145000 | 2024-02-01 3:10PM EDT | 145.00 | 50.74 | 52.20 | 53.65 | 0.00 | - | 2 | 2 | 0.00% |
| GLD241115C00150000 | 2024-05-03 10:52AM EDT | 150.00 | 66.14 | 68.60 | 69.00 | 0.00 | - | 3 | 5 | 47.18% |
| GLD241115C00165000 | 2024-01-18 2:50PM EDT | 165.00 | 29.40 | 27.75 | 28.45 | 0.00 | - | 2 | 2 | 0.00% |
| GLD241115C00170000 | 2024-05-03 10:21AM EDT | 170.00 | 46.05 | 49.15 | 49.55 | 0.00 | - | 1 | 3 | 36.37% |
| GLD241115C00175000 | 2024-05-23 1:51PM EDT | 175.00 | 45.33 | 44.30 | 44.75 | 0.00 | - | 70 | 38 | 33.86% |
| GLD241115C00176000 | 2024-01-10 11:07AM EDT | 176.00 | 21.40 | 19.50 | 19.70 | 0.00 | - | - | 106 | 0.00% |
| GLD241115C00177000 | 2024-03-04 12:36PM EDT | 177.00 | 26.13 | 40.95 | 41.65 | 0.00 | - | 1 | 166 | 29.40% |
| GLD241115C00178000 | 2024-01-10 10:37AM EDT | 178.00 | 20.30 | 17.90 | 18.30 | 0.00 | - | - | 1 | 0.00% |
| GLD241115C00180000 | 2024-05-22 10:27AM EDT | 180.00 | 45.25 | 39.50 | 39.95 | 0.00 | - | 1 | 16 | 31.32% |
| GLD241115C00181000 | 2024-01-22 10:30AM EDT | 181.00 | 16.90 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| GLD241115C00183000 | 2024-04-01 12:37PM EDT | 183.00 | 30.89 | 37.50 | 37.60 | 0.00 | - | 1 | 1 | 31.12% |
| GLD241115C00184000 | 2024-05-29 2:30PM EDT | 184.00 | 37.25 | 35.70 | 36.15 | 0.00 | - | 1 | 6 | 29.35% |
| GLD241115C00185000 | 2024-04-29 11:22AM EDT | 185.00 | 36.71 | 36.05 | 36.20 | 0.00 | - | 5 | 202 | 31.31% |
| GLD241115C00186000 | 2024-04-30 9:34AM EDT | 186.00 | 32.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLD241115C00187000 | 2024-03-07 10:46AM EDT | 187.00 | 20.50 | 34.00 | 34.55 | 0.00 | - | 5 | 10 | 30.82% |
| GLD241115C00188000 | 2024-04-04 3:55PM EDT | 188.00 | 29.99 | 30.45 | 30.95 | 0.00 | - | 1 | 6 | 23.83% |
| GLD241115C00189000 | 2024-04-12 3:52PM EDT | 189.00 | 34.30 | 34.75 | 35.20 | 0.00 | - | 1 | 38 | 35.32% |
| GLD241115C00190000 | 2024-05-30 10:50AM EDT | 190.00 | 31.80 | 30.10 | 30.50 | 0.00 | - | 1 | 715 | 26.43% |
| GLD241115C00191000 | 2024-02-20 10:30AM EDT | 191.00 | 9.80 | 18.65 | 19.20 | 0.00 | - | 41 | 70 | 0.00% |
| GLD241115C00192000 | 2024-04-08 1:18PM EDT | 192.00 | 30.38 | 27.30 | 27.70 | 0.00 | - | 1 | 180 | 23.29% |
| GLD241115C00193000 | 2024-05-03 10:10AM EDT | 193.00 | 25.65 | 27.35 | 27.75 | 0.00 | - | 1 | 216 | 25.08% |
| GLD241115C00194000 | 2024-05-07 12:43PM EDT | 194.00 | 26.39 | 26.45 | 26.85 | 0.00 | - | 2 | 42 | 24.65% |
| GLD241115C00195000 | 2024-05-15 12:33PM EDT | 195.00 | 31.35 | 25.55 | 25.95 | 0.00 | - | 591 | 1,711 | 24.22% |
| GLD241115C00196000 | 2024-05-30 3:07PM EDT | 196.00 | 26.05 | 24.65 | 25.10 | 0.00 | - | 1 | 87 | 23.88% |
| GLD241115C00197000 | 2024-05-20 12:57PM EDT | 197.00 | 33.05 | 23.75 | 24.20 | 0.00 | - | 664 | 3,530 | 23.44% |
| GLD241115C00198000 | 2024-05-10 3:47PM EDT | 198.00 | 26.82 | 22.90 | 23.35 | 0.00 | - | 2 | 2,909 | 23.08% |
| GLD241115C00199000 | 2024-03-28 9:34AM EDT | 199.00 | 14.85 | 24.55 | 24.85 | 0.00 | - | 1 | 129 | 27.41% |
| GLD241115C00200000 | 2024-05-28 1:15PM EDT | 200.00 | 23.75 | 21.30 | 21.55 | 0.00 | - | 26 | 404 | 22.14% |
| GLD241115C00205000 | 2024-05-29 11:11AM EDT | 205.00 | 18.45 | 17.25 | 17.55 | 0.00 | - | 10 | 892 | 20.55% |
| GLD241115C00210000 | 2024-05-29 2:45PM EDT | 210.00 | 14.70 | 13.70 | 14.00 | 0.00 | - | 3 | 9,218 | 19.38% |
| GLD241115C00215000 | 2024-05-31 2:51PM EDT | 215.00 | 10.50 | 10.65 | 11.00 | -1.20 | -10.26% | 11 | 2,836 | 18.63% |
| GLD241115C00220000 | 2024-05-31 1:59PM EDT | 220.00 | 8.15 | 8.30 | 8.40 | -0.95 | -10.44% | 11 | 1,042 | 17.97% |
| GLD241115C00225000 | 2024-05-31 3:51PM EDT | 225.00 | 6.30 | 6.35 | 6.45 | -0.85 | -11.89% | 12 | 1,540 | 17.80% |
| GLD241115C00230000 | 2024-05-31 11:20AM EDT | 230.00 | 4.95 | 4.85 | 4.95 | -0.49 | -9.01% | 15 | 6,991 | 17.83% |
| GLD241115C00235000 | 2024-05-29 12:59PM EDT | 235.00 | 3.62 | 3.75 | 3.85 | -0.63 | -14.82% | 1 | 1,017 | 18.08% |
| GLD241115C00240000 | 2024-05-31 3:42PM EDT | 240.00 | 2.81 | 2.91 | 2.97 | -0.37 | -11.64% | 2 | 1,510 | 18.31% |
| GLD241115C00245000 | 2024-05-31 2:51PM EDT | 245.00 | 2.21 | 2.27 | 2.33 | -0.46 | -17.23% | 45 | 438 | 18.67% |
| GLD241115C00250000 | 2024-05-31 3:34PM EDT | 250.00 | 1.74 | 1.79 | 1.84 | -0.27 | -13.43% | 2 | 11,285 | 19.06% |
| GLD241115C00255000 | 2024-05-31 3:30PM EDT | 255.00 | 1.36 | 1.43 | 1.47 | -0.62 | -31.31% | 345 | 5,183 | 19.48% |
| GLD241115C00260000 | 2024-05-30 10:30AM EDT | 260.00 | 1.27 | 1.15 | 1.19 | -0.14 | -9.93% | 1 | 1,392 | 19.95% |
| GLD241115C00265000 | 2024-05-23 2:10PM EDT | 265.00 | 1.05 | 0.94 | 0.97 | 0.00 | - | 10 | 378 | 20.42% |
| GLD241115C00270000 | 2024-05-23 3:36PM EDT | 270.00 | 0.90 | 0.77 | 0.81 | 0.00 | - | 6 | 665 | 20.95% |
| GLD241115C00275000 | 2024-05-31 12:29PM EDT | 275.00 | 0.69 | 0.64 | 0.67 | -0.10 | -12.66% | 150 | 567 | 21.41% |
| GLD241115C00280000 | 2024-05-20 1:53PM EDT | 280.00 | 1.51 | 0.54 | 0.57 | 0.00 | - | 2 | 574 | 21.95% |
| GLD241115C00285000 | 2024-05-02 9:30AM EDT | 285.00 | 0.64 | 0.45 | 0.49 | 0.00 | - | 5 | 154 | 22.50% |
| GLD241115C00290000 | 2024-05-24 1:33PM EDT | 290.00 | 0.44 | 0.39 | 0.42 | 0.00 | - | 106 | 207 | 23.00% |
| GLD241115C00295000 | 2024-05-29 12:03PM EDT | 295.00 | 0.40 | 0.33 | 0.37 | 0.00 | - | 2 | 3,306 | 23.56% |
| GLD241115C00300000 | 2024-05-31 11:35AM EDT | 300.00 | 0.32 | 0.29 | 0.32 | -0.01 | -3.03% | 15 | 454 | 24.02% |
| GLD241115C00305000 | 2024-05-20 1:14PM EDT | 305.00 | 0.69 | 0.25 | 0.28 | 0.00 | - | - | 27 | 24.51% |
| GLD241115C00310000 | 2024-05-20 11:37AM EDT | 310.00 | 0.59 | 0.22 | 0.25 | 0.00 | - | - | 2 | 25.05% |
| GLD241115C00315000 | 2024-04-19 1:10PM EDT | 315.00 | 0.80 | 0.49 | 0.53 | 0.00 | - | 1 | 1 | 29.13% |
| GLD241115C00320000 | 2024-05-09 2:37PM EDT | 320.00 | 0.30 | 0.18 | 0.20 | 0.00 | - | 3 | 159 | 26.05% |
| GLD241115C00330000 | 2024-05-28 9:56AM EDT | 330.00 | 0.20 | 0.14 | 0.17 | 0.00 | - | 3 | 248 | 27.15% |
Opciones de ventapor15 de noviembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD241115P00090000 | 2024-01-24 2:01PM EDT | 90.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | - | 3 | 46.88% |
| GLD241115P00095000 | 2024-02-26 2:16PM EDT | 95.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 4 | 4 | 41.41% |
| GLD241115P00100000 | 2024-04-08 9:32AM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 90 | 25.00% |
| GLD241115P00110000 | 2024-05-10 10:23AM EDT | 110.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 100 | 103 | 34.38% |
| GLD241115P00120000 | 2024-05-23 9:31AM EDT | 120.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | - | 102 | 30.08% |
| GLD241115P00125000 | 2024-05-15 3:50PM EDT | 125.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | - | 30 | 28.13% |
| GLD241115P00130000 | 2024-05-29 2:16PM EDT | 130.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 1 | 127 | 27.34% |
| GLD241115P00135000 | 2024-05-28 1:02PM EDT | 135.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 10 | 10 | 25.39% |
| GLD241115P00145000 | 2024-05-21 1:16PM EDT | 145.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 1 | 1 | 22.46% |
| GLD241115P00150000 | 2024-04-10 9:30AM EDT | 150.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 14 | 22 | 12.50% |
| GLD241115P00155000 | 2024-04-17 1:30PM EDT | 155.00 | 0.08 | 0.03 | 0.06 | 0.00 | - | 1 | 2,502 | 19.92% |
| GLD241115P00160000 | 2024-05-24 3:50PM EDT | 160.00 | 0.07 | 0.05 | 0.07 | 0.00 | - | 100 | 856 | 18.51% |
| GLD241115P00165000 | 2024-05-30 10:09AM EDT | 165.00 | 0.07 | 0.06 | 0.08 | 0.00 | - | 6 | 5,112 | 17.04% |
| GLD241115P00170000 | 2024-04-30 12:32PM EDT | 170.00 | 0.17 | 0.10 | 0.12 | 0.00 | - | 3 | 252 | 16.24% |
| GLD241115P00175000 | 2024-05-21 11:06AM EDT | 175.00 | 0.13 | 0.13 | 0.16 | +0.01 | +8.33% | 15 | 78 | 15.14% |
| GLD241115P00176000 | 2024-03-12 2:31PM EDT | 176.00 | 0.71 | 0.28 | 0.33 | 0.00 | - | - | 1 | 16.69% |
| GLD241115P00177000 | 2024-04-10 12:18PM EDT | 177.00 | 0.37 | 0.16 | 0.19 | 0.00 | - | 1 | 3 | 14.82% |
| GLD241115P00178000 | 2024-03-19 1:01PM EDT | 178.00 | 0.76 | 0.31 | 0.36 | 0.00 | - | 1 | 4 | 16.16% |
| GLD241115P00179000 | 2024-04-30 12:31PM EDT | 179.00 | 0.37 | 0.19 | 0.22 | 0.00 | - | 2 | 146 | 14.43% |
| GLD241115P00180000 | 2024-04-30 1:51PM EDT | 180.00 | 0.39 | 0.20 | 0.24 | 0.00 | - | 5 | 2,203 | 14.28% |
| GLD241115P00181000 | 2024-04-29 9:39AM EDT | 181.00 | 0.39 | 0.21 | 0.23 | 0.00 | - | 250 | 255 | 13.79% |
| GLD241115P00182000 | 2024-03-07 10:30AM EDT | 182.00 | 1.39 | 0.44 | 0.48 | 0.00 | - | 5 | 25 | 15.47% |
| GLD241115P00183000 | 2024-05-28 10:34AM EDT | 183.00 | 0.24 | 0.26 | 0.29 | 0.00 | - | 2 | 4 | 13.62% |
| GLD241115P00184000 | 2024-03-07 1:30PM EDT | 184.00 | 1.60 | 0.52 | 0.57 | 0.00 | - | 2 | 5 | 15.21% |
| GLD241115P00185000 | 2024-05-03 10:57AM EDT | 185.00 | 0.61 | 0.31 | 0.35 | 0.00 | - | 12 | 225 | 13.34% |
| GLD241115P00186000 | 2024-05-17 2:05PM EDT | 186.00 | 0.31 | 0.35 | 0.38 | 0.00 | - | 4 | 13 | 13.17% |
| GLD241115P00187000 | 2024-05-23 11:24AM EDT | 187.00 | 0.45 | 0.38 | 0.42 | 0.00 | - | 9 | 651 | 13.05% |
| GLD241115P00188000 | 2024-04-08 9:50AM EDT | 188.00 | 0.81 | 0.59 | 0.62 | 0.00 | - | 305 | 381 | 13.81% |
| GLD241115P00189000 | 2024-05-01 3:57PM EDT | 189.00 | 0.78 | 0.47 | 0.50 | 0.00 | - | 147 | 395 | 12.73% |
| GLD241115P00190000 | 2024-05-23 11:59AM EDT | 190.00 | 0.55 | 0.52 | 0.55 | 0.00 | - | 1 | 1,690 | 12.60% |
| GLD241115P00191000 | 2024-05-15 12:48PM EDT | 191.00 | 0.53 | 0.57 | 0.61 | 0.00 | - | 50 | 627 | 12.49% |
| GLD241115P00192000 | 2024-05-15 12:27PM EDT | 192.00 | 0.58 | 0.63 | 0.67 | 0.00 | - | 50 | 435 | 12.35% |
| GLD241115P00193000 | 2024-05-28 10:34AM EDT | 193.00 | 0.65 | 0.70 | 0.74 | 0.00 | - | 4 | 3,592 | 12.23% |
| GLD241115P00194000 | 2024-05-23 10:29AM EDT | 194.00 | 0.78 | 0.78 | 0.81 | 0.00 | - | 30 | 3,713 | 12.09% |
| GLD241115P00195000 | 2024-05-31 2:17PM EDT | 195.00 | 0.90 | 0.86 | 0.90 | +0.15 | +20.00% | 2 | 10,403 | 11.99% |
| GLD241115P00196000 | 2024-05-28 9:46AM EDT | 196.00 | 0.85 | 0.95 | 0.99 | 0.00 | - | 1 | 1,211 | 11.86% |
| GLD241115P00197000 | 2024-05-23 10:01AM EDT | 197.00 | 0.96 | 1.06 | 1.10 | 0.00 | - | 4 | 5,315 | 11.77% |
| GLD241115P00198000 | 2024-05-21 11:37AM EDT | 198.00 | 0.78 | 1.17 | 1.21 | 0.00 | - | 1,303 | 4,043 | 11.65% |
| GLD241115P00199000 | 2024-05-23 11:25AM EDT | 199.00 | 1.34 | 1.29 | 1.34 | -0.01 | -0.74% | 4 | 325 | 11.56% |
| GLD241115P00200000 | 2024-05-31 2:20PM EDT | 200.00 | 1.48 | 1.45 | 1.48 | +0.06 | +4.23% | 7 | 616 | 11.46% |
| GLD241115P00205000 | 2024-05-31 3:01PM EDT | 205.00 | 2.47 | 2.35 | 2.41 | +0.15 | +6.47% | 6 | 471 | 11.01% |
| GLD241115P00210000 | 2024-05-31 2:04PM EDT | 210.00 | 3.85 | 3.75 | 3.85 | +0.20 | +5.48% | 2 | 1,270 | 10.68% |
| GLD241115P00215000 | 2024-05-31 2:04PM EDT | 215.00 | 5.90 | 5.75 | 5.85 | +0.55 | +10.28% | 6 | 1,012 | 10.31% |
| GLD241115P00220000 | 2024-05-28 3:05PM EDT | 220.00 | 7.25 | 8.35 | 8.60 | 0.00 | - | 37 | 164 | 10.13% |
| GLD241115P00225000 | 2024-05-23 9:54AM EDT | 225.00 | 10.65 | 11.60 | 11.95 | 0.00 | - | 1,600 | 647 | 9.87% |
| GLD241115P00230000 | 2024-05-29 9:30AM EDT | 230.00 | 14.60 | 15.40 | 15.85 | 0.00 | - | 3 | 263 | 9.55% |
| GLD241115P00235000 | 2024-05-17 3:01PM EDT | 235.00 | 14.45 | 19.70 | 20.15 | 0.00 | - | 59 | 167 | 8.97% |
| GLD241115P00240000 | 2024-05-20 12:36PM EDT | 240.00 | 17.42 | 24.35 | 24.90 | 0.00 | - | 6 | 9 | 9.01% |
| GLD241115P00245000 | 2024-05-23 9:40AM EDT | 245.00 | 26.37 | 29.35 | 29.80 | 0.00 | - | 3 | 1 | 9.33% |
| GLD241115P00250000 | 2024-05-17 3:06PM EDT | 250.00 | 26.94 | 34.35 | 34.80 | 0.00 | - | 5 | 1 | 10.55% |
| GLD241115P00255000 | 2024-05-16 10:54AM EDT | 255.00 | 35.45 | 39.35 | 39.75 | 0.00 | - | 1 | 0 | 10.79% |
| GLD241115P00260000 | 2024-05-20 9:41AM EDT | 260.00 | 36.62 | 44.35 | 44.75 | 0.00 | - | 2 | 0 | 11.87% |
| GLD241115P00265000 | 2024-05-17 3:56PM EDT | 265.00 | 41.37 | 49.35 | 49.75 | 0.00 | - | 6 | 0 | 12.89% |
| GLD241115P00280000 | 2024-05-02 11:11AM EDT | 280.00 | 66.59 | 64.35 | 64.75 | 0.00 | - | - | 0 | 15.82% |
| GLD241115P00300000 | 2024-05-02 10:06AM EDT | 300.00 | 87.70 | 84.35 | 84.75 | 0.00 | - | - | 0 | 19.43% |
| GLD241115P00330000 | 2024-05-03 12:28PM EDT | 330.00 | 117.40 | 114.35 | 114.75 | 0.00 | - | 10 | 0 | 24.27% |
© 2024 Yahoo. Todos los derechos reservados.