SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 02:56PM EDT. Mercado abierto.
Opciones de comprapor18 de junio de 2026
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD260618C00110000 | 2024-06-12 12:34PM EDT | 110.00 | 113.99 | 108.85 | 113.50 | 0.00 | - | 3 | 7 | 52.13% |
| GLD260618C00115000 | 2024-05-09 10:16AM EDT | 115.00 | 109.41 | 103.00 | 108.00 | 0.00 | - | 1 | 1 | 48.52% |
| GLD260618C00120000 | 2024-06-06 2:27PM EDT | 120.00 | 108.67 | 99.75 | 104.00 | 0.00 | - | 1 | 16 | 47.69% |
| GLD260618C00140000 | 2024-05-13 9:30AM EDT | 140.00 | 88.79 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 0.00% |
| GLD260618C00150000 | 2024-05-17 3:03PM EDT | 150.00 | 86.25 | 75.55 | 80.00 | 0.00 | - | 2 | 2 | 41.60% |
| GLD260618C00155000 | 2024-06-17 3:50PM EDT | 155.00 | 71.90 | 68.65 | 73.00 | 0.00 | - | 1 | 3 | 36.84% |
| GLD260618C00160000 | 2024-06-25 12:27PM EDT | 160.00 | 67.62 | 64.15 | 68.50 | -1.08 | -1.57% | 20 | 26 | 35.24% |
| GLD260618C00170000 | 2024-06-07 3:09PM EDT | 170.00 | 59.00 | 55.65 | 60.00 | 0.00 | - | 1 | 3 | 32.59% |
| GLD260618C00175000 | 2024-05-24 12:05PM EDT | 175.00 | 56.01 | 53.25 | 58.00 | 0.00 | - | 3 | 3 | 33.57% |
| GLD260618C00180000 | 2024-06-17 11:50AM EDT | 180.00 | 50.80 | 47.70 | 52.00 | 0.00 | - | 11 | 65 | 30.36% |
| GLD260618C00185000 | 2024-05-20 10:02AM EDT | 185.00 | 56.97 | 45.85 | 50.50 | 0.00 | - | 1 | 2 | 31.61% |
| GLD260618C00190000 | 2024-06-07 2:18PM EDT | 190.00 | 43.60 | 40.70 | 44.50 | 0.00 | - | 1 | 14 | 28.43% |
| GLD260618C00195000 | 2024-06-26 1:07PM EDT | 195.00 | 38.58 | 37.60 | 40.90 | -4.91 | -11.29% | 3 | 3 | 27.52% |
| GLD260618C00200000 | 2024-06-26 12:21PM EDT | 200.00 | 35.42 | 34.05 | 37.40 | -1.03 | -2.83% | 1 | 127 | 26.62% |
| GLD260618C00205000 | 2024-06-05 1:51PM EDT | 205.00 | 36.68 | 31.60 | 32.65 | 0.00 | - | 1 | 16 | 24.56% |
| GLD260618C00210000 | 2024-06-26 10:16AM EDT | 210.00 | 29.40 | 28.05 | 31.00 | -2.78 | -8.64% | 1 | 50 | 25.12% |
| GLD260618C00215000 | 2024-06-24 12:53PM EDT | 215.00 | 28.40 | 25.20 | 28.40 | 0.00 | - | 1 | 60 | 24.74% |
| GLD260618C00220000 | 2024-06-26 10:46AM EDT | 220.00 | 23.48 | 23.00 | 25.70 | -1.82 | -7.19% | 2 | 90 | 24.17% |
| GLD260618C00225000 | 2024-06-21 12:01PM EDT | 225.00 | 22.52 | 20.45 | 23.50 | 0.00 | - | 4 | 74 | 23.93% |
| GLD260618C00230000 | 2024-06-25 12:31PM EDT | 230.00 | 20.50 | 18.55 | 21.30 | -0.33 | -1.58% | 3 | 103 | 23.58% |
| GLD260618C00235000 | 2024-06-26 10:47AM EDT | 235.00 | 18.80 | 16.00 | 19.15 | +1.62 | +9.43% | 13 | 26 | 23.16% |
| GLD260618C00240000 | 2024-06-25 11:16AM EDT | 240.00 | 16.83 | 15.25 | 17.85 | -1.63 | -8.83% | 80 | 92 | 23.37% |
| GLD260618C00245000 | 2024-06-14 2:03PM EDT | 245.00 | 16.80 | 13.80 | 16.50 | 0.00 | - | 3 | 8 | 23.44% |
| GLD260618C00250000 | 2024-06-26 10:29AM EDT | 250.00 | 13.40 | 13.60 | 15.25 | -0.77 | -5.43% | 1 | 52 | 23.51% |
| GLD260618C00255000 | 2024-05-17 2:24PM EDT | 255.00 | 16.60 | 10.50 | 15.40 | 0.00 | - | 4 | 261 | 24.75% |
| GLD260618C00260000 | 2024-06-25 2:25PM EDT | 260.00 | 11.59 | 10.40 | 13.25 | -0.38 | -3.17% | 1 | 174 | 23.86% |
| GLD260618C00265000 | 2024-06-17 3:06PM EDT | 265.00 | 9.85 | 9.30 | 12.25 | 0.00 | - | 3 | 58 | 23.92% |
| GLD260618C00270000 | 2024-06-25 11:16AM EDT | 270.00 | 10.13 | 9.20 | 10.80 | -0.07 | -0.69% | 80 | 87 | 23.47% |
| GLD260618C00275000 | 2024-06-26 10:41AM EDT | 275.00 | 9.04 | 8.40 | 10.25 | -1.06 | -10.50% | 2 | 124 | 23.82% |
| GLD260618C00280000 | 2024-06-17 3:54PM EDT | 280.00 | 8.50 | 7.40 | 10.20 | 0.00 | - | 1 | 34 | 24.63% |
| GLD260618C00285000 | 2024-06-04 10:17AM EDT | 285.00 | 7.30 | 7.00 | 9.70 | 0.00 | - | 1 | 13 | 24.95% |
| GLD260618C00295000 | 2024-06-03 9:55AM EDT | 295.00 | 7.69 | 5.65 | 8.65 | 0.00 | - | 1 | 1 | 25.39% |
| GLD260618C00300000 | 2024-06-21 3:36PM EDT | 300.00 | 6.90 | 5.90 | 6.50 | 0.00 | - | 51 | 112 | 23.64% |
| GLD260618C00305000 | 2024-05-20 9:44AM EDT | 305.00 | 8.39 | 3.50 | 8.45 | 0.00 | - | 1 | 23 | 26.63% |
| GLD260618C00310000 | 2024-04-15 9:31AM EDT | 310.00 | 7.60 | 4.70 | 9.50 | 0.00 | - | 20 | 21 | 28.50% |
| GLD260618C00315000 | 2024-06-17 1:40PM EDT | 315.00 | 4.95 | 4.05 | 7.15 | 0.00 | - | 4 | 7 | 26.47% |
| GLD260618C00320000 | 2024-06-10 9:58AM EDT | 320.00 | 4.60 | 2.70 | 6.55 | 0.00 | - | - | 1 | 26.36% |
| GLD260618C00325000 | 2024-06-20 10:07AM EDT | 325.00 | 4.87 | 2.63 | 6.60 | 0.00 | - | 1 | 79 | 27.05% |
Opciones de ventapor18 de junio de 2026
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD260618P00110000 | 2024-06-17 10:48AM EDT | 110.00 | 0.25 | 0.04 | 0.78 | 0.00 | - | 1 | 4 | 25.97% |
| GLD260618P00115000 | 2024-06-17 9:47AM EDT | 115.00 | 0.18 | 0.03 | 0.85 | 0.00 | - | 1 | 2 | 24.81% |
| GLD260618P00120000 | 2024-06-11 10:11AM EDT | 120.00 | 0.04 | 0.01 | 0.92 | 0.00 | - | 1 | 2 | 23.66% |
| GLD260618P00125000 | 2024-06-25 9:30AM EDT | 125.00 | 0.99 | 0.04 | 1.03 | +0.74 | +296.00% | 1 | 2 | 22.69% |
| GLD260618P00130000 | 2024-06-11 9:45AM EDT | 130.00 | 0.18 | 0.01 | 1.16 | 0.00 | - | 1 | 2 | 21.79% |
| GLD260618P00135000 | 2024-06-11 9:45AM EDT | 135.00 | 0.19 | 0.01 | 1.33 | 0.00 | - | 1 | 2 | 20.98% |
| GLD260618P00140000 | 2024-06-11 9:44AM EDT | 140.00 | 0.44 | 0.01 | 1.54 | 0.00 | - | - | 1 | 20.25% |
| GLD260618P00145000 | 2024-06-11 9:45AM EDT | 145.00 | 0.23 | 0.01 | 1.80 | 0.00 | - | - | 1 | 19.57% |
| GLD260618P00150000 | 2024-06-11 9:44AM EDT | 150.00 | 0.39 | 0.01 | 2.07 | 0.00 | - | - | 1 | 18.85% |
| GLD260618P00155000 | 2024-06-17 9:45AM EDT | 155.00 | 0.50 | 0.01 | 2.38 | 0.00 | - | - | 1 | 18.13% |
| GLD260618P00160000 | 2024-06-17 9:44AM EDT | 160.00 | 0.68 | 0.01 | 2.71 | 0.00 | - | - | 1 | 17.37% |
| GLD260618P00170000 | 2024-06-13 12:24PM EDT | 170.00 | 1.93 | 0.58 | 1.97 | 0.00 | - | 2 | 4 | 13.23% |
| GLD260618P00175000 | 2024-06-21 10:57AM EDT | 175.00 | 0.03 | 0.36 | 4.00 | 0.00 | - | 3 | 3 | 15.14% |
| GLD260618P00180000 | 2024-06-06 9:30AM EDT | 180.00 | 2.54 | 2.40 | 3.90 | 0.00 | - | 2 | 6 | 13.53% |
| GLD260618P00185000 | 2024-06-20 1:39PM EDT | 185.00 | 2.10 | 1.15 | 5.50 | 0.00 | - | 1 | 3 | 14.00% |
| GLD260618P00190000 | 2024-06-14 10:36AM EDT | 190.00 | 4.46 | 2.67 | 5.90 | 0.00 | - | 2 | 16 | 12.86% |
| GLD260618P00195000 | 2024-06-17 2:59PM EDT | 195.00 | 4.40 | 4.25 | 7.35 | 0.00 | - | 10 | 10 | 12.70% |
| GLD260618P00200000 | 2024-06-21 3:52PM EDT | 200.00 | 6.55 | 5.50 | 7.50 | 0.00 | - | 1 | 16 | 11.11% |
| GLD260618P00205000 | 2024-06-26 11:51AM EDT | 205.00 | 7.75 | 6.95 | 8.75 | 0.00 | - | 1 | 6 | 10.42% |
| GLD260618P00210000 | 2024-05-21 3:38PM EDT | 210.00 | 7.75 | 6.15 | 11.00 | 0.00 | - | 10 | 12 | 10.37% |
| GLD260618P00215000 | 2024-06-21 10:56AM EDT | 215.00 | 11.55 | 10.65 | 14.50 | 0.00 | - | 3 | 5 | 11.10% |
| GLD260618P00220000 | 2024-06-26 11:47AM EDT | 220.00 | 15.30 | 13.70 | 16.25 | +2.48 | +19.34% | 125 | 19 | 10.09% |
| GLD260618P00225000 | 2024-06-26 11:46AM EDT | 225.00 | 18.00 | 17.00 | 20.00 | +1.85 | +11.46% | 3 | 11 | 10.53% |
| GLD260618P00230000 | 2024-06-20 11:15AM EDT | 230.00 | 17.57 | 18.50 | 22.50 | 0.00 | - | 3 | 7 | 9.58% |
| GLD260618P00240000 | 2024-06-11 12:09PM EDT | 240.00 | 27.40 | 26.00 | 30.90 | 0.00 | - | 2 | 4 | 10.17% |
| GLD260618P00245000 | 2024-04-11 2:44PM EDT | 245.00 | 28.45 | 25.95 | 30.50 | 0.00 | - | - | 2 | 0.00% |
| GLD260618P00250000 | 2024-06-13 11:28AM EDT | 250.00 | 34.20 | 35.00 | 39.75 | 0.00 | - | 10 | 29 | 10.60% |
| GLD260618P00265000 | 2024-05-06 12:53PM EDT | 265.00 | 50.01 | 45.00 | 49.80 | 0.00 | - | - | 0 | 0.00% |
| GLD260618P00300000 | 2024-04-12 9:36AM EDT | 300.00 | 77.00 | 78.80 | 83.50 | 0.00 | - | 2 | 0 | 0.00% |
| GLD260618P00320000 | 2024-05-17 2:23PM EDT | 320.00 | 96.64 | 102.00 | 106.90 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.