U.S. markets close in 1 hour 18 minutes

SPDR Gold Shares (GLD)

NYSEArca - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
212.60-1.96 (-0.91%)
A partir del 02:42PM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Opciones de comprapor20 de junio de 2025
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GLD250620C000900002024-04-17 9:43AM EDT90.00133.65135.35139.250.00--0103.14%
GLD250620C000950002024-04-16 10:20AM EDT95.00128.85130.65134.550.00-2398.66%
GLD250620C001000002024-06-20 10:12AM EDT100.00121.40116.10117.550.00-1160.36%
GLD250620C001150002024-03-08 1:40PM EDT115.0094.00104.00107.900.00-1163.45%
GLD250620C001200002024-03-26 3:39PM EDT120.0088.2099.75103.950.00-1162.37%
GLD250620C001250002024-03-12 1:44PM EDT125.0081.4099.15103.100.00-1368.91%
GLD250620C001300002023-11-16 12:13PM EDT130.0063.2064.5066.450.00--10.00%
GLD250620C001350002024-05-23 9:45AM EDT135.0090.0084.9086.300.00-14951.43%
GLD250620C001400002024-06-10 9:47AM EDT140.0080.3278.2079.600.00-42544.62%
GLD250620C001450002024-06-10 9:52AM EDT145.0075.0773.4574.900.00-31642.58%
GLD250620C001500002024-06-06 11:19AM EDT150.0076.3768.9570.150.00-15640.44%
GLD250620C001550002024-06-17 11:33AM EDT155.0066.5064.0065.450.00-37038.43%
GLD250620C001600002024-05-15 11:24AM EDT160.0067.0062.1563.700.00-52541.80%
GLD250620C001650002024-05-30 2:49PM EDT165.0060.0054.8056.050.00-1734.40%
GLD250620C001700002024-06-24 2:54PM EDT170.0053.8950.0551.450.00-42432.55%
GLD250620C001750002024-06-24 10:12AM EDT175.0048.8245.6546.850.00-12630.67%
GLD250620C001800002024-06-26 9:43AM EDT180.0041.3541.2042.35-2.70-6.13%510628.91%
GLD250620C001850002024-06-24 10:12AM EDT185.0039.8236.5537.950.00-19827.25%
GLD250620C001900002024-06-20 12:39PM EDT190.0037.9432.4533.350.00-11,82525.22%
GLD250620C001950002024-06-20 10:01AM EDT195.0033.0028.6029.200.00-31,63123.74%
GLD250620C002000002024-06-24 1:25PM EDT200.0026.7525.0025.35-0.70-2.55%584322.51%
GLD250620C002050002024-06-20 12:55PM EDT205.0025.9521.3021.850.00-325621.54%
GLD250620C002100002024-06-26 1:18PM EDT210.0018.5018.2018.75-2.00-9.76%2884520.83%
GLD250620C002150002024-06-26 1:44PM EDT215.0015.7015.5015.85-2.08-11.70%151,46720.12%
GLD250620C002200002024-06-26 9:45AM EDT220.0012.9013.1013.25-2.21-14.63%163,98419.50%
GLD250620C002250002024-06-26 9:53AM EDT225.0010.9111.1011.20-1.64-13.07%394319.26%
GLD250620C002300002024-06-26 10:06AM EDT230.009.329.359.50-1.48-13.70%57,65219.17%
GLD250620C002350002024-06-26 9:32AM EDT235.007.757.958.05-2.65-25.48%23,40919.15%
GLD250620C002400002024-06-26 12:21PM EDT240.006.866.806.90-1.01-12.83%598519.28%
GLD250620C002450002024-06-24 12:29PM EDT245.006.705.855.950.00-189719.48%
GLD250620C002500002024-06-26 12:31PM EDT250.005.135.055.15-1.37-21.08%5394319.71%
GLD250620C002550002024-06-24 2:54PM EDT255.005.204.354.450.00-15,79719.91%
GLD250620C002600002024-06-26 10:44AM EDT260.003.753.803.90-0.91-19.53%265,80420.21%
GLD250620C002650002024-06-21 3:41PM EDT265.003.393.353.45-0.49-12.63%296320.55%
GLD250620C002700002024-06-25 10:02AM EDT270.003.332.943.00-0.07-2.06%301,39320.75%
GLD250620C002750002024-06-18 9:30AM EDT275.002.842.602.650.00-164621.05%
GLD250620C002800002024-06-25 10:44AM EDT280.002.602.302.35-0.40-13.33%111,29521.34%
GLD250620C002850002024-06-26 12:40PM EDT285.002.052.042.09-0.37-15.29%514,10421.63%
GLD250620C002900002024-06-26 12:31PM EDT290.001.841.821.86-0.70-27.56%503,57321.91%
GLD250620C002950002024-06-24 9:50AM EDT295.001.921.621.670.00-11,46922.21%
GLD250620C003000002024-06-25 1:57PM EDT300.001.431.451.50-0.34-19.21%13,09022.50%
GLD250620C003050002024-06-26 11:11AM EDT305.001.351.311.35-0.71-34.47%1049422.79%
GLD250620C003100002024-06-13 2:47PM EDT310.001.271.181.220.00-2030023.07%
GLD250620C003150002024-06-21 12:40PM EDT315.001.341.061.110.00-35423.37%
GLD250620C003200002024-06-25 1:31PM EDT320.000.960.961.01-0.31-24.41%162123.66%
GLD250620C003250002024-06-26 12:31PM EDT325.000.910.880.92-0.17-15.74%5091023.93%
Opciones de ventapor20 de junio de 2025
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GLD250620P000900002024-06-24 11:47AM EDT90.000.020.000.030.00-5050430.66%
GLD250620P000950002024-05-24 9:30AM EDT95.000.030.000.060.00-4452830.96%
GLD250620P001000002024-06-20 10:24AM EDT100.000.020.020.030.00-117727.15%
GLD250620P001050002024-06-14 9:30AM EDT105.000.030.010.040.00-8713226.27%
GLD250620P001100002024-06-11 10:13AM EDT110.000.020.020.050.00--125.20%
GLD250620P001150002024-06-17 10:10AM EDT115.000.020.030.050.00-143523.63%
GLD250620P001200002024-06-17 9:53AM EDT120.000.040.030.060.00-11,41722.56%
GLD250620P001250002024-06-17 10:10AM EDT125.000.040.040.070.00-150621.44%
GLD250620P001300002024-06-17 9:51AM EDT130.000.060.060.080.00-12220.31%
GLD250620P001350002024-06-17 9:51AM EDT135.000.070.060.090.00-110319.14%
GLD250620P001400002024-06-17 9:50AM EDT140.000.080.080.110.00-114318.21%
GLD250620P001450002024-06-17 9:30AM EDT145.000.100.090.120.00-52117.02%
GLD250620P001500002024-06-21 10:53AM EDT150.000.080.120.150.00-131416.16%
GLD250620P001550002024-06-11 9:30AM EDT155.000.170.150.190.00-13715.33%
GLD250620P001600002024-06-17 9:30AM EDT160.000.230.210.240.00-122714.49%
GLD250620P001650002024-06-20 10:03AM EDT165.000.280.280.320.00-14,81413.78%
GLD250620P001700002024-06-20 10:07AM EDT170.000.370.400.440.00-2146113.16%
GLD250620P001750002024-06-26 9:53AM EDT175.000.560.570.61+0.09+19.15%541,94312.55%
GLD250620P001800002024-06-26 12:45PM EDT180.000.850.830.87+0.13+18.06%196412.04%
GLD250620P001850002024-06-20 11:36AM EDT185.001.001.181.230.00-398811.52%
GLD250620P001900002024-06-24 11:38AM EDT190.001.551.701.750.00-112,47511.05%
GLD250620P001950002024-06-26 10:04AM EDT195.002.452.422.48+0.19+8.41%791010.61%
GLD250620P002000002024-06-24 2:15PM EDT200.003.603.403.50+0.55+18.03%243,66410.20%
GLD250620P002050002024-06-26 12:45PM EDT205.004.904.804.90+1.10+28.95%14,9179.86%
GLD250620P002100002024-06-26 12:11PM EDT210.006.606.656.75+0.81+13.99%42,0149.55%
GLD250620P002150002024-06-26 12:48PM EDT215.009.078.959.10+1.75+23.91%31,1149.28%
GLD250620P002200002024-06-24 11:27AM EDT220.0010.5511.6012.100.00-16799.18%
GLD250620P002250002024-06-07 9:56AM EDT225.0014.8914.8015.650.00-33,1979.21%
GLD250620P002300002024-05-20 1:42PM EDT230.0012.1215.9518.500.00-11,7727.27%
GLD250620P002350002024-06-24 11:22AM EDT235.0020.7022.3523.750.00-2159.12%
GLD250620P002400002024-05-24 11:03AM EDT240.0024.3525.0026.450.00-120.00%
GLD250620P002450002024-06-20 2:22PM EDT245.0027.4031.4533.100.00-139.82%
GLD250620P002500002024-06-14 12:45PM EDT250.0034.5836.7038.050.00-2010.69%
GLD250620P002550002024-05-06 12:48PM EDT255.0039.9435.3539.250.00-2400.00%
GLD250620P002600002024-04-04 11:35AM EDT260.0047.3045.2548.650.00-1014.58%
GLD250620P002650002024-05-16 9:33AM EDT265.0045.1548.6050.150.00-500.00%
GLD250620P002750002024-05-16 9:33AM EDT275.0054.9058.6060.150.00--00.00%
GLD250620P002800002023-12-04 11:56AM EDT280.0092.4489.0594.000.00--053.10%
GLD250620P003000002024-03-22 10:47AM EDT300.0098.7277.0080.900.00-1000.00%
GLD250620P003050002024-05-02 12:13PM EDT305.0091.7887.6091.500.00--00.00%
GLD250620P003200002024-06-14 12:45PM EDT320.00104.62106.60108.000.00--021.75%