U.S. markets open in 1 hour 59 minutes
F S&P 500
5,407.00 -31.50 (-0.58%) F Dow Jones
38,367.00 -310.00 (-0.80%) F Nasdaq
19,528.75 -73.75 (-0.38%) E-mini Russell 2000 Index Futur
2,011.50 -29.50 (-1.45%) Petróleo
78.69 +0.07 (+0.09%) Oro
2,344.00 +26.00 (+1.12%)
SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Opciones de comprapor20 de junio de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD250620C00090000 | 2024-04-17 9:43AM EDT | 90.00 | 133.65 | 135.35 | 139.25 | 0.00 | - | - | 0 | 100.48% |
| GLD250620C00095000 | 2024-04-16 10:20AM EDT | 95.00 | 128.85 | 130.65 | 134.55 | 0.00 | - | 2 | 3 | 96.13% |
| GLD250620C00100000 | 2024-05-23 11:23AM EDT | 100.00 | 121.12 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GLD250620C00115000 | 2024-03-08 1:40PM EDT | 115.00 | 94.00 | 104.00 | 107.90 | 0.00 | - | 1 | 1 | 61.52% |
| GLD250620C00120000 | 2024-03-26 3:39PM EDT | 120.00 | 88.20 | 99.75 | 103.95 | 0.00 | - | 1 | 1 | 60.53% |
| GLD250620C00125000 | 2024-03-12 1:44PM EDT | 125.00 | 81.40 | 99.15 | 103.10 | 0.00 | - | 1 | 3 | 67.08% |
| GLD250620C00130000 | 2023-11-16 12:13PM EDT | 130.00 | 63.20 | 64.50 | 66.45 | 0.00 | - | - | 1 | 0.00% |
| GLD250620C00135000 | 2024-05-23 9:45AM EDT | 135.00 | 90.00 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 0.00% |
| GLD250620C00140000 | 2024-06-10 9:47AM EDT | 140.00 | 80.32 | 0.00 | 0.00 | 0.00 | - | 4 | 25 | 0.00% |
| GLD250620C00145000 | 2024-06-10 9:52AM EDT | 145.00 | 75.07 | 0.00 | 0.00 | 0.00 | - | 3 | 16 | 0.00% |
| GLD250620C00150000 | 2024-06-06 11:19AM EDT | 150.00 | 76.37 | 0.00 | 0.00 | 0.00 | - | 1 | 56 | 0.00% |
| GLD250620C00155000 | 2024-04-16 2:09PM EDT | 155.00 | 75.25 | 74.75 | 78.10 | 0.00 | - | 3 | 61 | 56.68% |
| GLD250620C00160000 | 2024-05-15 11:24AM EDT | 160.00 | 67.00 | 0.00 | 0.00 | 0.00 | - | 5 | 25 | 0.00% |
| GLD250620C00165000 | 2024-05-30 2:49PM EDT | 165.00 | 60.00 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| GLD250620C00170000 | 2024-05-23 3:26PM EDT | 170.00 | 54.77 | 0.00 | 0.00 | 0.00 | - | 10 | 24 | 0.00% |
| GLD250620C00175000 | 2024-06-05 11:16AM EDT | 175.00 | 51.39 | 0.00 | 0.00 | 0.00 | - | 3 | 27 | 0.00% |
| GLD250620C00180000 | 2024-06-13 12:51PM EDT | 180.00 | 41.89 | 0.00 | 0.00 | 0.00 | - | 1 | 96 | 0.00% |
| GLD250620C00185000 | 2024-05-17 12:31PM EDT | 185.00 | 47.73 | 0.00 | 0.00 | 0.00 | - | 2 | 97 | 0.00% |
| GLD250620C00190000 | 2024-06-13 2:30PM EDT | 190.00 | 33.50 | 0.00 | 0.00 | 0.00 | - | 16 | 1,826 | 0.00% |
| GLD250620C00195000 | 2024-06-13 3:19PM EDT | 195.00 | 29.39 | 0.00 | 0.00 | 0.00 | - | 2 | 1,619 | 0.00% |
| GLD250620C00200000 | 2024-06-13 3:39PM EDT | 200.00 | 25.79 | 0.00 | 0.00 | 0.00 | - | 8 | 843 | 0.00% |
| GLD250620C00205000 | 2024-06-07 12:46PM EDT | 205.00 | 23.34 | 0.00 | 0.00 | 0.00 | - | 1 | 253 | 0.00% |
| GLD250620C00210000 | 2024-06-13 12:26PM EDT | 210.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | 5 | 841 | 0.00% |
| GLD250620C00215000 | 2024-06-13 12:51PM EDT | 215.00 | 15.77 | 0.00 | 0.00 | 0.00 | - | 7 | 1,424 | 0.20% |
| GLD250620C00220000 | 2024-06-13 1:51PM EDT | 220.00 | 13.42 | 0.00 | 0.00 | 0.00 | - | 11 | 3,968 | 0.78% |
| GLD250620C00225000 | 2024-06-13 3:52PM EDT | 225.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 11 | 925 | 1.56% |
| GLD250620C00230000 | 2024-06-13 2:32PM EDT | 230.00 | 9.69 | 0.00 | 0.00 | 0.00 | - | 14 | 1,784 | 1.56% |
| GLD250620C00235000 | 2024-06-13 12:51PM EDT | 235.00 | 8.07 | 0.00 | 0.00 | 0.00 | - | 5 | 3,388 | 1.56% |
| GLD250620C00240000 | 2024-06-13 9:30AM EDT | 240.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 1 | 979 | 3.13% |
| GLD250620C00245000 | 2024-06-13 9:30AM EDT | 245.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 3 | 906 | 3.13% |
| GLD250620C00250000 | 2024-06-13 3:58PM EDT | 250.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 17 | 952 | 3.13% |
| GLD250620C00255000 | 2024-06-13 3:27PM EDT | 255.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 11 | 5,694 | 3.13% |
| GLD250620C00260000 | 2024-06-12 10:30AM EDT | 260.00 | 4.57 | 0.00 | 0.00 | 0.00 | - | 3 | 5,703 | 3.13% |
| GLD250620C00265000 | 2024-06-11 3:22PM EDT | 265.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 30 | 963 | 3.13% |
| GLD250620C00270000 | 2024-06-11 10:13AM EDT | 270.00 | 3.41 | 0.00 | 0.00 | 0.00 | - | 1 | 1,359 | 6.25% |
| GLD250620C00275000 | 2024-06-07 3:59PM EDT | 275.00 | 2.72 | 0.00 | 0.00 | 0.00 | - | 109 | 642 | 6.25% |
| GLD250620C00280000 | 2024-06-12 3:23PM EDT | 280.00 | 2.69 | 0.00 | 0.00 | 0.00 | - | 10 | 11,293 | 6.25% |
| GLD250620C00285000 | 2024-06-07 9:44AM EDT | 285.00 | 2.44 | 0.00 | 0.00 | 0.00 | - | 1 | 4,103 | 6.25% |
| GLD250620C00290000 | 2024-06-13 2:53PM EDT | 290.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 3,572 | 6.25% |
| GLD250620C00295000 | 2024-06-07 1:44PM EDT | 295.00 | 1.87 | 0.00 | 0.00 | 0.00 | - | 5 | 1,464 | 6.25% |
| GLD250620C00300000 | 2024-06-11 10:52AM EDT | 300.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | 20 | 3,087 | 6.25% |
| GLD250620C00305000 | 2024-05-13 3:51PM EDT | 305.00 | 2.06 | 1.53 | 1.60 | 0.00 | - | 1 | 494 | 23.16% |
| GLD250620C00310000 | 2024-06-13 2:47PM EDT | 310.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 20 | 300 | 6.25% |
| GLD250620C00315000 | 2024-05-23 9:46AM EDT | 315.00 | 1.66 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 6.25% |
| GLD250620C00320000 | 2024-06-12 12:08PM EDT | 320.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 1 | 481 | 6.25% |
| GLD250620C00325000 | 2024-06-13 10:32AM EDT | 325.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 50 | 904 | 6.25% |
Opciones de ventapor20 de junio de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD250620P00090000 | 2024-05-28 9:30AM EDT | 90.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 454 | 12.50% |
| GLD250620P00095000 | 2024-05-24 9:30AM EDT | 95.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 44 | 528 | 12.50% |
| GLD250620P00100000 | 2024-05-24 9:30AM EDT | 100.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 88 | 176 | 12.50% |
| GLD250620P00105000 | 2024-06-11 10:13AM EDT | 105.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 12.50% |
| GLD250620P00110000 | 2024-06-11 10:13AM EDT | 110.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| GLD250620P00115000 | 2024-04-10 10:02AM EDT | 115.00 | 0.07 | 0.04 | 0.08 | 0.00 | - | - | 434 | 24.51% |
| GLD250620P00120000 | 2024-05-22 11:25AM EDT | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 750 | 1,416 | 12.50% |
| GLD250620P00125000 | 2024-04-23 9:44AM EDT | 125.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 500 | 505 | 12.50% |
| GLD250620P00130000 | 2024-04-12 3:32PM EDT | 130.00 | 0.19 | 0.07 | 0.11 | 0.00 | - | 20 | 21 | 20.80% |
| GLD250620P00135000 | 2024-02-21 2:34PM EDT | 135.00 | 0.27 | 0.13 | 0.20 | 0.00 | - | 50 | 103 | 21.00% |
| GLD250620P00140000 | 2024-05-17 11:11AM EDT | 140.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 142 | 6.25% |
| GLD250620P00145000 | 2024-04-15 1:28PM EDT | 145.00 | 0.27 | 0.12 | 0.16 | 0.00 | - | 5 | 20 | 17.48% |
| GLD250620P00150000 | 2024-06-11 9:30AM EDT | 150.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 313 | 6.25% |
| GLD250620P00155000 | 2024-06-11 9:30AM EDT | 155.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 6.25% |
| GLD250620P00160000 | 2024-04-12 9:30AM EDT | 160.00 | 0.48 | 0.25 | 0.31 | 0.00 | - | 1 | 226 | 14.94% |
| GLD250620P00165000 | 2024-06-06 9:45AM EDT | 165.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 4,814 | 6.25% |
| GLD250620P00170000 | 2024-06-12 12:58PM EDT | 170.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 20 | 460 | 6.25% |
| GLD250620P00175000 | 2024-06-07 9:50AM EDT | 175.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 289 | 1,898 | 3.13% |
| GLD250620P00180000 | 2024-06-12 12:58PM EDT | 180.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 23 | 983 | 3.13% |
| GLD250620P00185000 | 2024-06-11 3:22PM EDT | 185.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 13 | 986 | 3.13% |
| GLD250620P00190000 | 2024-06-13 12:21PM EDT | 190.00 | 1.88 | 0.00 | 0.00 | 0.00 | - | 177 | 2,485 | 3.13% |
| GLD250620P00195000 | 2024-06-10 10:43AM EDT | 195.00 | 2.57 | 0.00 | 0.00 | 0.00 | - | 11 | 906 | 1.56% |
| GLD250620P00200000 | 2024-06-13 10:17AM EDT | 200.00 | 3.39 | 0.00 | 0.00 | 0.00 | - | 4 | 3,679 | 1.56% |
| GLD250620P00205000 | 2024-06-12 11:37AM EDT | 205.00 | 4.32 | 0.00 | 0.00 | 0.00 | - | 1 | 4,926 | 0.78% |
| GLD250620P00210000 | 2024-06-12 11:37AM EDT | 210.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 3 | 2,116 | 0.39% |
| GLD250620P00215000 | 2024-06-11 3:24PM EDT | 215.00 | 8.65 | 0.00 | 0.00 | 0.00 | - | 10 | 1,097 | 0.00% |
| GLD250620P00220000 | 2024-06-11 1:32PM EDT | 220.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 1 | 677 | 0.00% |
| GLD250620P00225000 | 2024-06-07 9:56AM EDT | 225.00 | 14.89 | 0.00 | 0.00 | 0.00 | - | 3 | 3,197 | 0.00% |
| GLD250620P00230000 | 2024-05-20 1:42PM EDT | 230.00 | 12.12 | 0.00 | 0.00 | 0.00 | - | 1 | 1,772 | 0.00% |
| GLD250620P00235000 | 2024-05-30 12:31PM EDT | 235.00 | 19.90 | 0.00 | 0.00 | 0.00 | - | 5 | 15 | 0.00% |
| GLD250620P00240000 | 2024-05-24 11:03AM EDT | 240.00 | 24.35 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| GLD250620P00245000 | 2024-05-09 3:03PM EDT | 245.00 | 28.89 | 31.55 | 35.45 | 0.00 | - | 24 | 24 | 15.22% |
| GLD250620P00250000 | 2024-04-05 9:33AM EDT | 250.00 | 37.75 | 35.25 | 38.65 | 0.00 | - | 1 | 0 | 13.04% |
| GLD250620P00255000 | 2024-05-06 12:48PM EDT | 255.00 | 39.94 | 35.35 | 39.25 | 0.00 | - | 24 | 0 | 0.00% |
| GLD250620P00260000 | 2024-04-04 11:35AM EDT | 260.00 | 47.30 | 45.25 | 48.65 | 0.00 | - | 1 | 0 | 15.21% |
| GLD250620P00265000 | 2024-05-16 9:33AM EDT | 265.00 | 45.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GLD250620P00275000 | 2024-05-16 9:33AM EDT | 275.00 | 54.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GLD250620P00280000 | 2023-12-04 11:56AM EDT | 280.00 | 92.44 | 89.05 | 94.00 | 0.00 | - | - | 0 | 52.51% |
| GLD250620P00300000 | 2024-03-22 10:47AM EDT | 300.00 | 98.72 | 77.00 | 80.90 | 0.00 | - | 10 | 0 | 0.00% |
| GLD250620P00305000 | 2024-05-02 12:13PM EDT | 305.00 | 91.78 | 87.60 | 91.50 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.