SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 02:42PM EDT. Mercado abierto.
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 | 103.14% |
| GLD250620C00095000 | 2024-04-16 10:20AM EDT | 95.00 | 128.85 | 130.65 | 134.55 | 0.00 | - | 2 | 3 | 98.66% |
| GLD250620C00100000 | 2024-06-20 10:12AM EDT | 100.00 | 121.40 | 116.10 | 117.55 | 0.00 | - | 1 | 1 | 60.36% |
| GLD250620C00115000 | 2024-03-08 1:40PM EDT | 115.00 | 94.00 | 104.00 | 107.90 | 0.00 | - | 1 | 1 | 63.45% |
| GLD250620C00120000 | 2024-03-26 3:39PM EDT | 120.00 | 88.20 | 99.75 | 103.95 | 0.00 | - | 1 | 1 | 62.37% |
| GLD250620C00125000 | 2024-03-12 1:44PM EDT | 125.00 | 81.40 | 99.15 | 103.10 | 0.00 | - | 1 | 3 | 68.91% |
| 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 | 84.90 | 86.30 | 0.00 | - | 1 | 49 | 51.43% |
| GLD250620C00140000 | 2024-06-10 9:47AM EDT | 140.00 | 80.32 | 78.20 | 79.60 | 0.00 | - | 4 | 25 | 44.62% |
| GLD250620C00145000 | 2024-06-10 9:52AM EDT | 145.00 | 75.07 | 73.45 | 74.90 | 0.00 | - | 3 | 16 | 42.58% |
| GLD250620C00150000 | 2024-06-06 11:19AM EDT | 150.00 | 76.37 | 68.95 | 70.15 | 0.00 | - | 1 | 56 | 40.44% |
| GLD250620C00155000 | 2024-06-17 11:33AM EDT | 155.00 | 66.50 | 64.00 | 65.45 | 0.00 | - | 3 | 70 | 38.43% |
| GLD250620C00160000 | 2024-05-15 11:24AM EDT | 160.00 | 67.00 | 62.15 | 63.70 | 0.00 | - | 5 | 25 | 41.80% |
| GLD250620C00165000 | 2024-05-30 2:49PM EDT | 165.00 | 60.00 | 54.80 | 56.05 | 0.00 | - | 1 | 7 | 34.40% |
| GLD250620C00170000 | 2024-06-24 2:54PM EDT | 170.00 | 53.89 | 50.05 | 51.45 | 0.00 | - | 4 | 24 | 32.55% |
| GLD250620C00175000 | 2024-06-24 10:12AM EDT | 175.00 | 48.82 | 45.65 | 46.85 | 0.00 | - | 1 | 26 | 30.67% |
| GLD250620C00180000 | 2024-06-26 9:43AM EDT | 180.00 | 41.35 | 41.20 | 42.35 | -2.70 | -6.13% | 5 | 106 | 28.91% |
| GLD250620C00185000 | 2024-06-24 10:12AM EDT | 185.00 | 39.82 | 36.55 | 37.95 | 0.00 | - | 1 | 98 | 27.25% |
| GLD250620C00190000 | 2024-06-20 12:39PM EDT | 190.00 | 37.94 | 32.45 | 33.35 | 0.00 | - | 1 | 1,825 | 25.22% |
| GLD250620C00195000 | 2024-06-20 10:01AM EDT | 195.00 | 33.00 | 28.60 | 29.20 | 0.00 | - | 3 | 1,631 | 23.74% |
| GLD250620C00200000 | 2024-06-24 1:25PM EDT | 200.00 | 26.75 | 25.00 | 25.35 | -0.70 | -2.55% | 5 | 843 | 22.51% |
| GLD250620C00205000 | 2024-06-20 12:55PM EDT | 205.00 | 25.95 | 21.30 | 21.85 | 0.00 | - | 3 | 256 | 21.54% |
| GLD250620C00210000 | 2024-06-26 1:18PM EDT | 210.00 | 18.50 | 18.20 | 18.75 | -2.00 | -9.76% | 28 | 845 | 20.83% |
| GLD250620C00215000 | 2024-06-26 1:44PM EDT | 215.00 | 15.70 | 15.50 | 15.85 | -2.08 | -11.70% | 15 | 1,467 | 20.12% |
| GLD250620C00220000 | 2024-06-26 9:45AM EDT | 220.00 | 12.90 | 13.10 | 13.25 | -2.21 | -14.63% | 16 | 3,984 | 19.50% |
| GLD250620C00225000 | 2024-06-26 9:53AM EDT | 225.00 | 10.91 | 11.10 | 11.20 | -1.64 | -13.07% | 3 | 943 | 19.26% |
| GLD250620C00230000 | 2024-06-26 10:06AM EDT | 230.00 | 9.32 | 9.35 | 9.50 | -1.48 | -13.70% | 5 | 7,652 | 19.17% |
| GLD250620C00235000 | 2024-06-26 9:32AM EDT | 235.00 | 7.75 | 7.95 | 8.05 | -2.65 | -25.48% | 2 | 3,409 | 19.15% |
| GLD250620C00240000 | 2024-06-26 12:21PM EDT | 240.00 | 6.86 | 6.80 | 6.90 | -1.01 | -12.83% | 5 | 985 | 19.28% |
| GLD250620C00245000 | 2024-06-24 12:29PM EDT | 245.00 | 6.70 | 5.85 | 5.95 | 0.00 | - | 1 | 897 | 19.48% |
| GLD250620C00250000 | 2024-06-26 12:31PM EDT | 250.00 | 5.13 | 5.05 | 5.15 | -1.37 | -21.08% | 53 | 943 | 19.71% |
| GLD250620C00255000 | 2024-06-24 2:54PM EDT | 255.00 | 5.20 | 4.35 | 4.45 | 0.00 | - | 1 | 5,797 | 19.91% |
| GLD250620C00260000 | 2024-06-26 10:44AM EDT | 260.00 | 3.75 | 3.80 | 3.90 | -0.91 | -19.53% | 26 | 5,804 | 20.21% |
| GLD250620C00265000 | 2024-06-21 3:41PM EDT | 265.00 | 3.39 | 3.35 | 3.45 | -0.49 | -12.63% | 2 | 963 | 20.55% |
| GLD250620C00270000 | 2024-06-25 10:02AM EDT | 270.00 | 3.33 | 2.94 | 3.00 | -0.07 | -2.06% | 30 | 1,393 | 20.75% |
| GLD250620C00275000 | 2024-06-18 9:30AM EDT | 275.00 | 2.84 | 2.60 | 2.65 | 0.00 | - | 1 | 646 | 21.05% |
| GLD250620C00280000 | 2024-06-25 10:44AM EDT | 280.00 | 2.60 | 2.30 | 2.35 | -0.40 | -13.33% | 1 | 11,295 | 21.34% |
| GLD250620C00285000 | 2024-06-26 12:40PM EDT | 285.00 | 2.05 | 2.04 | 2.09 | -0.37 | -15.29% | 51 | 4,104 | 21.63% |
| GLD250620C00290000 | 2024-06-26 12:31PM EDT | 290.00 | 1.84 | 1.82 | 1.86 | -0.70 | -27.56% | 50 | 3,573 | 21.91% |
| GLD250620C00295000 | 2024-06-24 9:50AM EDT | 295.00 | 1.92 | 1.62 | 1.67 | 0.00 | - | 1 | 1,469 | 22.21% |
| GLD250620C00300000 | 2024-06-25 1:57PM EDT | 300.00 | 1.43 | 1.45 | 1.50 | -0.34 | -19.21% | 1 | 3,090 | 22.50% |
| GLD250620C00305000 | 2024-06-26 11:11AM EDT | 305.00 | 1.35 | 1.31 | 1.35 | -0.71 | -34.47% | 10 | 494 | 22.79% |
| GLD250620C00310000 | 2024-06-13 2:47PM EDT | 310.00 | 1.27 | 1.18 | 1.22 | 0.00 | - | 20 | 300 | 23.07% |
| GLD250620C00315000 | 2024-06-21 12:40PM EDT | 315.00 | 1.34 | 1.06 | 1.11 | 0.00 | - | 3 | 54 | 23.37% |
| GLD250620C00320000 | 2024-06-25 1:31PM EDT | 320.00 | 0.96 | 0.96 | 1.01 | -0.31 | -24.41% | 1 | 621 | 23.66% |
| GLD250620C00325000 | 2024-06-26 12:31PM EDT | 325.00 | 0.91 | 0.88 | 0.92 | -0.17 | -15.74% | 50 | 910 | 23.93% |
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 | 2024-06-24 11:47AM EDT | 90.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 50 | 504 | 30.66% |
| GLD250620P00095000 | 2024-05-24 9:30AM EDT | 95.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 44 | 528 | 30.96% |
| GLD250620P00100000 | 2024-06-20 10:24AM EDT | 100.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 1 | 177 | 27.15% |
| GLD250620P00105000 | 2024-06-14 9:30AM EDT | 105.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 87 | 132 | 26.27% |
| GLD250620P00110000 | 2024-06-11 10:13AM EDT | 110.00 | 0.02 | 0.02 | 0.05 | 0.00 | - | - | 1 | 25.20% |
| GLD250620P00115000 | 2024-06-17 10:10AM EDT | 115.00 | 0.02 | 0.03 | 0.05 | 0.00 | - | 1 | 435 | 23.63% |
| GLD250620P00120000 | 2024-06-17 9:53AM EDT | 120.00 | 0.04 | 0.03 | 0.06 | 0.00 | - | 1 | 1,417 | 22.56% |
| GLD250620P00125000 | 2024-06-17 10:10AM EDT | 125.00 | 0.04 | 0.04 | 0.07 | 0.00 | - | 1 | 506 | 21.44% |
| GLD250620P00130000 | 2024-06-17 9:51AM EDT | 130.00 | 0.06 | 0.06 | 0.08 | 0.00 | - | 1 | 22 | 20.31% |
| GLD250620P00135000 | 2024-06-17 9:51AM EDT | 135.00 | 0.07 | 0.06 | 0.09 | 0.00 | - | 1 | 103 | 19.14% |
| GLD250620P00140000 | 2024-06-17 9:50AM EDT | 140.00 | 0.08 | 0.08 | 0.11 | 0.00 | - | 1 | 143 | 18.21% |
| GLD250620P00145000 | 2024-06-17 9:30AM EDT | 145.00 | 0.10 | 0.09 | 0.12 | 0.00 | - | 5 | 21 | 17.02% |
| GLD250620P00150000 | 2024-06-21 10:53AM EDT | 150.00 | 0.08 | 0.12 | 0.15 | 0.00 | - | 1 | 314 | 16.16% |
| GLD250620P00155000 | 2024-06-11 9:30AM EDT | 155.00 | 0.17 | 0.15 | 0.19 | 0.00 | - | 1 | 37 | 15.33% |
| GLD250620P00160000 | 2024-06-17 9:30AM EDT | 160.00 | 0.23 | 0.21 | 0.24 | 0.00 | - | 1 | 227 | 14.49% |
| GLD250620P00165000 | 2024-06-20 10:03AM EDT | 165.00 | 0.28 | 0.28 | 0.32 | 0.00 | - | 1 | 4,814 | 13.78% |
| GLD250620P00170000 | 2024-06-20 10:07AM EDT | 170.00 | 0.37 | 0.40 | 0.44 | 0.00 | - | 21 | 461 | 13.16% |
| GLD250620P00175000 | 2024-06-26 9:53AM EDT | 175.00 | 0.56 | 0.57 | 0.61 | +0.09 | +19.15% | 54 | 1,943 | 12.55% |
| GLD250620P00180000 | 2024-06-26 12:45PM EDT | 180.00 | 0.85 | 0.83 | 0.87 | +0.13 | +18.06% | 1 | 964 | 12.04% |
| GLD250620P00185000 | 2024-06-20 11:36AM EDT | 185.00 | 1.00 | 1.18 | 1.23 | 0.00 | - | 3 | 988 | 11.52% |
| GLD250620P00190000 | 2024-06-24 11:38AM EDT | 190.00 | 1.55 | 1.70 | 1.75 | 0.00 | - | 11 | 2,475 | 11.05% |
| GLD250620P00195000 | 2024-06-26 10:04AM EDT | 195.00 | 2.45 | 2.42 | 2.48 | +0.19 | +8.41% | 7 | 910 | 10.61% |
| GLD250620P00200000 | 2024-06-24 2:15PM EDT | 200.00 | 3.60 | 3.40 | 3.50 | +0.55 | +18.03% | 24 | 3,664 | 10.20% |
| GLD250620P00205000 | 2024-06-26 12:45PM EDT | 205.00 | 4.90 | 4.80 | 4.90 | +1.10 | +28.95% | 1 | 4,917 | 9.86% |
| GLD250620P00210000 | 2024-06-26 12:11PM EDT | 210.00 | 6.60 | 6.65 | 6.75 | +0.81 | +13.99% | 4 | 2,014 | 9.55% |
| GLD250620P00215000 | 2024-06-26 12:48PM EDT | 215.00 | 9.07 | 8.95 | 9.10 | +1.75 | +23.91% | 3 | 1,114 | 9.28% |
| GLD250620P00220000 | 2024-06-24 11:27AM EDT | 220.00 | 10.55 | 11.60 | 12.10 | 0.00 | - | 1 | 679 | 9.18% |
| GLD250620P00225000 | 2024-06-07 9:56AM EDT | 225.00 | 14.89 | 14.80 | 15.65 | 0.00 | - | 3 | 3,197 | 9.21% |
| GLD250620P00230000 | 2024-05-20 1:42PM EDT | 230.00 | 12.12 | 15.95 | 18.50 | 0.00 | - | 1 | 1,772 | 7.27% |
| GLD250620P00235000 | 2024-06-24 11:22AM EDT | 235.00 | 20.70 | 22.35 | 23.75 | 0.00 | - | 2 | 15 | 9.12% |
| GLD250620P00240000 | 2024-05-24 11:03AM EDT | 240.00 | 24.35 | 25.00 | 26.45 | 0.00 | - | 1 | 2 | 0.00% |
| GLD250620P00245000 | 2024-06-20 2:22PM EDT | 245.00 | 27.40 | 31.45 | 33.10 | 0.00 | - | 1 | 3 | 9.82% |
| GLD250620P00250000 | 2024-06-14 12:45PM EDT | 250.00 | 34.58 | 36.70 | 38.05 | 0.00 | - | 2 | 0 | 10.69% |
| 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 | 14.58% |
| GLD250620P00265000 | 2024-05-16 9:33AM EDT | 265.00 | 45.15 | 48.60 | 50.15 | 0.00 | - | 5 | 0 | 0.00% |
| GLD250620P00275000 | 2024-05-16 9:33AM EDT | 275.00 | 54.90 | 58.60 | 60.15 | 0.00 | - | - | 0 | 0.00% |
| GLD250620P00280000 | 2023-12-04 11:56AM EDT | 280.00 | 92.44 | 89.05 | 94.00 | 0.00 | - | - | 0 | 53.10% |
| 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% |
| GLD250620P00320000 | 2024-06-14 12:45PM EDT | 320.00 | 104.62 | 106.60 | 108.00 | 0.00 | - | - | 0 | 21.75% |
© 2024 Yahoo. Todos los derechos reservados.