SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 02:57PM EDT. Mercado abierto.
Opciones de comprapor31 de diciembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD241231C00135000 | 2024-06-10 1:19PM EDT | 135.00 | 82.50 | 80.80 | 81.25 | 0.00 | - | 2 | 1 | 51.84% |
| GLD241231C00150000 | 2024-06-14 2:31PM EDT | 150.00 | 69.73 | 66.20 | 66.75 | 0.00 | - | 20 | 131 | 44.97% |
| GLD241231C00155000 | 2024-01-11 12:47PM EDT | 155.00 | 39.12 | 38.65 | 39.95 | 0.00 | - | 2 | 1 | 0.00% |
| GLD241231C00160000 | 2024-01-24 10:57AM EDT | 160.00 | 35.00 | 34.70 | 36.30 | 0.00 | - | 5 | 7 | 0.00% |
| GLD241231C00165000 | 2024-05-29 1:40PM EDT | 165.00 | 56.53 | 51.70 | 52.10 | 0.00 | - | 1 | 3 | 36.80% |
| GLD241231C00170000 | 2024-06-10 12:30PM EDT | 170.00 | 48.72 | 46.85 | 47.35 | 0.00 | - | 5 | 5 | 34.49% |
| GLD241231C00176000 | 2024-02-15 11:27AM EDT | 176.00 | 19.40 | 30.70 | 31.60 | 0.00 | - | 16 | 4 | 0.00% |
| GLD241231C00180000 | 2024-06-26 9:35AM EDT | 180.00 | 37.45 | 37.40 | 37.55 | -2.83 | -7.03% | 2 | 4 | 29.00% |
| GLD241231C00184000 | 2024-03-20 3:19PM EDT | 184.00 | 26.20 | 43.70 | 43.90 | 0.00 | - | 1 | 1 | 48.11% |
| GLD241231C00185000 | 2024-06-21 2:38PM EDT | 185.00 | 34.93 | 32.70 | 32.85 | 0.00 | - | 2 | 18 | 26.69% |
| GLD241231C00186000 | 2024-02-12 12:17PM EDT | 186.00 | 13.00 | 24.05 | 24.25 | 0.00 | - | 1 | 0 | 0.00% |
| GLD241231C00187000 | 2024-04-04 3:36PM EDT | 187.00 | 32.35 | 32.60 | 33.15 | 0.00 | - | 2 | 3 | 30.44% |
| GLD241231C00188000 | 2024-02-22 10:33AM EDT | 188.00 | 12.25 | 20.95 | 21.50 | 0.00 | - | 4 | 5 | 0.00% |
| GLD241231C00189000 | 2024-05-17 1:55PM EDT | 189.00 | 40.52 | 32.00 | 32.50 | 0.00 | - | 5 | 10 | 31.84% |
| GLD241231C00190000 | 2024-06-20 12:09PM EDT | 190.00 | 33.16 | 28.25 | 28.35 | 0.00 | - | 42 | 148 | 24.72% |
| GLD241231C00191000 | 2024-06-21 11:46AM EDT | 191.00 | 30.00 | 27.25 | 27.35 | 0.00 | - | 1 | 8 | 24.10% |
| GLD241231C00192000 | 2024-01-31 4:51PM EDT | 192.00 | 11.72 | 12.40 | 14.20 | 0.00 | - | - | 1 | 0.00% |
| GLD241231C00193000 | 2024-04-12 12:37PM EDT | 193.00 | 35.00 | 32.35 | 32.95 | 0.00 | - | 2 | 4 | 37.46% |
| GLD241231C00194000 | 2024-03-07 3:28PM EDT | 194.00 | 17.32 | 28.90 | 29.90 | 0.00 | - | 1 | 3 | 32.90% |
| GLD241231C00195000 | 2024-06-17 10:06AM EDT | 195.00 | 25.75 | 23.70 | 23.85 | 0.00 | - | 2 | 100 | 22.58% |
| GLD241231C00196000 | 2024-06-20 10:23AM EDT | 196.00 | 28.10 | 22.85 | 22.95 | 0.00 | - | 4 | 13 | 22.13% |
| GLD241231C00197000 | 2024-06-25 2:04PM EDT | 197.00 | 23.70 | 22.05 | 22.15 | -5.35 | -18.42% | 1 | 2 | 21.86% |
| GLD241231C00198000 | 2024-06-14 10:05AM EDT | 198.00 | 24.37 | 21.20 | 21.30 | 0.00 | - | 2 | 13 | 21.49% |
| GLD241231C00199000 | 2024-06-18 10:57AM EDT | 199.00 | 22.70 | 20.40 | 20.50 | 0.00 | - | 2 | 10 | 21.20% |
| GLD241231C00200000 | 2024-06-25 9:30AM EDT | 200.00 | 21.66 | 19.60 | 19.70 | -0.84 | -3.73% | 2 | 131 | 20.89% |
| GLD241231C00205000 | 2024-06-17 3:57PM EDT | 205.00 | 17.70 | 15.95 | 16.05 | 0.00 | - | 1 | 38 | 19.76% |
| GLD241231C00210000 | 2024-06-26 9:49AM EDT | 210.00 | 12.50 | 12.65 | 12.75 | -2.55 | -16.94% | 33 | 341 | 18.77% |
| GLD241231C00215000 | 2024-06-26 9:42AM EDT | 215.00 | 9.86 | 9.95 | 10.05 | -2.04 | -17.14% | 11 | 255 | 18.24% |
| GLD241231C00220000 | 2024-06-26 9:57AM EDT | 220.00 | 7.60 | 7.75 | 7.85 | -1.82 | -19.32% | 1 | 361 | 17.95% |
| GLD241231C00225000 | 2024-06-26 11:17AM EDT | 225.00 | 6.16 | 6.05 | 6.15 | -1.19 | -16.19% | 7 | 798 | 17.95% |
| GLD241231C00230000 | 2024-06-26 11:55AM EDT | 230.00 | 4.75 | 4.75 | 4.85 | -1.10 | -18.80% | 177 | 1,213 | 18.13% |
| GLD241231C00235000 | 2024-06-25 1:05PM EDT | 235.00 | 4.20 | 3.75 | 3.80 | -0.45 | -9.68% | 11 | 596 | 18.31% |
| GLD241231C00240000 | 2024-06-26 9:33AM EDT | 240.00 | 3.00 | 2.96 | 3.05 | -0.75 | -20.00% | 27 | 526 | 18.69% |
| GLD241231C00245000 | 2024-06-26 11:30AM EDT | 245.00 | 2.40 | 2.36 | 2.40 | -1.19 | -33.15% | 3 | 279 | 18.94% |
| GLD241231C00250000 | 2024-06-26 10:50AM EDT | 250.00 | 1.90 | 1.90 | 1.93 | -0.51 | -21.16% | 20 | 347 | 19.31% |
| GLD241231C00255000 | 2024-06-26 11:30AM EDT | 255.00 | 1.56 | 1.53 | 1.57 | -0.63 | -28.77% | 1 | 581 | 19.73% |
| GLD241231C00260000 | 2024-06-24 11:15AM EDT | 260.00 | 1.62 | 1.25 | 1.29 | 0.00 | - | 23 | 463 | 20.17% |
| GLD241231C00265000 | 2024-06-25 10:10AM EDT | 265.00 | 0.98 | 1.02 | 1.05 | -0.76 | -43.68% | 1 | 427 | 20.53% |
| GLD241231C00270000 | 2024-06-25 10:10AM EDT | 270.00 | 0.99 | 0.85 | 0.88 | -0.09 | -8.33% | 3 | 86 | 21.00% |
| GLD241231C00275000 | 2024-06-14 2:03PM EDT | 275.00 | 1.01 | 0.70 | 0.74 | 0.00 | - | 5 | 289 | 21.45% |
| GLD241231C00280000 | 2024-06-25 11:50AM EDT | 280.00 | 0.69 | 0.59 | 0.62 | -0.10 | -12.66% | 4 | 1,572 | 21.85% |
Opciones de ventapor31 de diciembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD241231P00135000 | 2024-06-24 11:35AM EDT | 135.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 142 | 986 | 23.44% |
| GLD241231P00140000 | 2024-06-25 10:30AM EDT | 140.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 1 | 3 | 21.68% |
| GLD241231P00145000 | 2024-06-25 10:38AM EDT | 145.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 2 | 3 | 20.61% |
| GLD241231P00150000 | 2024-06-24 12:08PM EDT | 150.00 | 0.03 | 0.03 | 0.05 | 0.00 | - | 1 | 3 | 19.43% |
| GLD241231P00155000 | 2024-06-17 9:30AM EDT | 155.00 | 0.04 | 0.04 | 0.06 | 0.00 | - | 1 | 9 | 18.16% |
| GLD241231P00160000 | 2024-06-17 9:53AM EDT | 160.00 | 0.05 | 0.05 | 0.07 | 0.00 | - | 1 | 41 | 16.80% |
| GLD241231P00165000 | 2024-02-29 3:34PM EDT | 165.00 | 0.60 | 0.22 | 0.29 | 0.00 | - | 1 | 7 | 18.70% |
| GLD241231P00170000 | 2024-06-13 2:11PM EDT | 170.00 | 0.15 | 0.10 | 0.12 | 0.00 | - | 1 | 280 | 14.62% |
| GLD241231P00174000 | 2024-03-06 11:19AM EDT | 174.00 | 0.93 | 0.33 | 0.38 | 0.00 | - | 1 | 1 | 16.13% |
| GLD241231P00175000 | 2024-04-03 11:00AM EDT | 175.00 | 0.43 | 0.35 | 0.40 | 0.00 | - | 1 | 5 | 15.89% |
| GLD241231P00176000 | 2024-05-15 12:06PM EDT | 176.00 | 0.23 | 0.18 | 0.23 | 0.00 | - | 1 | 3 | 14.01% |
| GLD241231P00177000 | 2024-04-08 2:01PM EDT | 177.00 | 0.48 | 0.33 | 0.36 | 0.00 | - | 2 | 46 | 14.82% |
| GLD241231P00179000 | 2024-04-02 9:30AM EDT | 179.00 | 0.65 | 0.52 | 0.55 | 0.00 | - | 1 | 1 | 15.35% |
| GLD241231P00180000 | 2024-06-26 1:05PM EDT | 180.00 | 0.26 | 0.25 | 0.27 | +0.05 | +23.81% | 1 | 61 | 12.96% |
| GLD241231P00181000 | 2024-04-10 12:49PM EDT | 181.00 | 0.65 | 0.36 | 0.40 | 0.00 | - | 1 | 188 | 13.61% |
| GLD241231P00182000 | 2024-04-03 1:06PM EDT | 182.00 | 0.73 | 0.59 | 0.63 | 0.00 | - | 2 | 4 | 14.59% |
| GLD241231P00183000 | 2024-04-11 11:38AM EDT | 183.00 | 0.75 | 0.42 | 0.46 | 0.00 | - | 1 | 1 | 13.23% |
| GLD241231P00184000 | 2024-04-04 10:31AM EDT | 184.00 | 0.81 | 0.68 | 0.74 | 0.00 | - | 1 | 9 | 14.32% |
| GLD241231P00185000 | 2024-06-26 9:36AM EDT | 185.00 | 0.44 | 0.42 | 0.44 | -0.02 | -4.35% | 2 | 230 | 12.34% |
| GLD241231P00186000 | 2024-03-20 3:37PM EDT | 186.00 | 1.59 | 0.76 | 0.82 | 0.00 | - | 1 | 68 | 13.84% |
| GLD241231P00187000 | 2024-06-05 12:46PM EDT | 187.00 | 0.48 | 0.51 | 0.53 | 0.00 | - | 2 | 7 | 12.06% |
| GLD241231P00188000 | 2024-06-04 11:48AM EDT | 188.00 | 0.63 | 0.57 | 0.59 | 0.00 | - | 63 | 76 | 11.97% |
| GLD241231P00189000 | 2024-04-19 10:44AM EDT | 189.00 | 0.96 | 0.54 | 0.60 | 0.00 | - | 1 | 12 | 11.62% |
| GLD241231P00190000 | 2024-06-26 2:40PM EDT | 190.00 | 0.71 | 0.70 | 0.71 | +0.07 | +12.28% | 11 | 76 | 11.70% |
| GLD241231P00191000 | 2024-06-25 11:18AM EDT | 191.00 | 0.69 | 0.78 | 0.79 | -0.44 | -38.94% | 5 | 77 | 11.61% |
| GLD241231P00192000 | 2024-06-25 11:31AM EDT | 192.00 | 0.78 | 0.86 | 0.88 | -0.59 | -43.07% | 255 | 283 | 11.52% |
| GLD241231P00193000 | 2024-05-07 9:30AM EDT | 193.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 3.13% |
| GLD241231P00194000 | 2024-06-13 9:45AM EDT | 194.00 | 1.06 | 1.05 | 1.08 | 0.00 | - | 8 | 11 | 11.34% |
| GLD241231P00195000 | 2024-06-26 1:43PM EDT | 195.00 | 1.16 | 1.16 | 1.18 | +0.05 | +4.50% | 213 | 11 | 11.19% |
| GLD241231P00196000 | 2024-05-10 1:13PM EDT | 196.00 | 1.24 | 1.61 | 1.90 | 0.00 | - | 1 | 1 | 12.70% |
| GLD241231P00197000 | 2024-06-26 1:43PM EDT | 197.00 | 1.42 | 1.43 | 1.46 | -0.44 | -23.66% | 48 | 79 | 11.05% |
| GLD241231P00198000 | 2024-06-26 1:43PM EDT | 198.00 | 1.57 | 1.57 | 1.61 | +0.35 | +28.69% | 38 | 20 | 10.96% |
| GLD241231P00199000 | 2024-06-20 3:32PM EDT | 199.00 | 1.31 | 1.75 | 1.78 | 0.00 | - | 2 | 231 | 10.88% |
| GLD241231P00200000 | 2024-06-25 2:22PM EDT | 200.00 | 1.73 | 1.92 | 1.96 | +0.08 | +4.85% | 45 | 503 | 10.79% |
| GLD241231P00205000 | 2024-06-26 10:50AM EDT | 205.00 | 3.18 | 3.15 | 3.20 | +0.26 | +8.90% | 12 | 1,095 | 10.51% |
| GLD241231P00210000 | 2024-06-26 11:28AM EDT | 210.00 | 4.85 | 4.85 | 4.95 | +0.77 | +18.87% | 27 | 1,192 | 10.20% |
| GLD241231P00215000 | 2024-06-26 10:44AM EDT | 215.00 | 7.42 | 7.30 | 7.40 | +1.29 | +21.04% | 2 | 722 | 10.03% |
| GLD241231P00220000 | 2024-06-25 11:31AM EDT | 220.00 | 9.45 | 10.25 | 10.35 | +1.67 | +21.47% | 5 | 237 | 9.62% |
| GLD241231P00225000 | 2024-06-25 3:11PM EDT | 225.00 | 12.73 | 13.85 | 14.00 | +2.00 | +18.64% | 29 | 206 | 9.35% |
| GLD241231P00230000 | 2024-06-06 11:25AM EDT | 230.00 | 13.15 | 18.00 | 18.15 | 0.00 | - | 29 | 34 | 9.05% |
| GLD241231P00235000 | 2024-05-15 1:07PM EDT | 235.00 | 16.35 | 19.75 | 20.30 | 0.00 | - | - | 4 | 0.00% |
| GLD241231P00240000 | 2024-05-23 2:56PM EDT | 240.00 | 24.29 | 25.10 | 25.65 | 0.00 | - | 1 | 0 | 0.00% |
| GLD241231P00250000 | 2024-06-13 4:04PM EDT | 250.00 | 37.03 | 37.10 | 37.55 | 0.00 | - | 1 | 0 | 11.71% |
| GLD241231P00255000 | 2024-04-17 10:20AM EDT | 255.00 | 34.30 | 31.25 | 32.10 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.