U.S. markets closed
F S&P 500
5,438.75 +0.25 (+0.00%) F Dow Jones
38,655.00 -22.00 (-0.06%) F Nasdaq
19,622.00 +19.50 (+0.10%) E-mini Russell 2000 Index Futur
2,037.50 -3.50 (-0.17%) Petróleo
77.84 -0.78 (-0.99%) Oro
2,318.40 +0.40 (+0.02%)
SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Precio de ejercicio:205.00
Opciones de comprapor14 de junio de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240614C00205000 | 2024-06-13 11:24AM EDT | 2024-06-14 | 8.68 | 8.05 | 8.25 | -0.97 | -10.05% | 4 | 373 | 50.20% |
| GLD240621C00205000 | 2024-06-13 3:46PM EDT | 2024-06-21 | 8.50 | 8.40 | 8.55 | -1.90 | -18.27% | 28 | 16,838 | 24.61% |
| GLD240628C00205000 | 2024-06-13 12:34PM EDT | 2024-06-28 | 8.40 | 8.75 | 8.90 | -1.90 | -18.45% | 11 | 2,656 | 21.27% |
| GLD240705C00205000 | 2024-06-13 10:28AM EDT | 2024-07-05 | 9.65 | 9.15 | 9.30 | -1.25 | -11.47% | 2 | 52 | 20.29% |
| GLD240712C00205000 | 2024-06-12 10:35AM EDT | 2024-07-12 | 11.25 | 9.50 | 9.65 | 0.00 | - | 69 | 77 | 19.62% |
| GLD240719C00205000 | 2024-06-13 3:29PM EDT | 2024-07-19 | 9.90 | 9.90 | 10.00 | -1.55 | -13.54% | 437 | 12,359 | 19.26% |
| GLD240726C00205000 | 2024-06-12 9:32AM EDT | 2024-07-26 | 13.00 | 10.15 | 10.35 | 0.00 | - | 12 | 31 | 19.10% |
| GLD240816C00205000 | 2024-06-13 11:20AM EDT | 2024-08-16 | 11.55 | 11.20 | 11.35 | -1.31 | -10.19% | 1 | 2,062 | 18.95% |
| GLD240920C00205000 | 2024-06-13 12:42PM EDT | 2024-09-20 | 12.35 | 12.75 | 12.90 | -2.10 | -14.53% | 5 | 6,920 | 19.15% |
| GLD240930C00205000 | 2024-06-04 12:34PM EDT | 2024-09-30 | 14.92 | 13.10 | 13.20 | 0.00 | - | 3 | 995 | 18.96% |
| GLD241018C00205000 | 2024-06-12 2:00PM EDT | 2024-10-18 | 18.05 | 13.90 | 14.05 | 0.00 | - | 9 | 274 | 19.40% |
| GLD241115C00205000 | 2024-06-12 1:12PM EDT | 2024-11-15 | 17.82 | 15.05 | 15.20 | 0.00 | - | 2 | 889 | 19.79% |
| GLD241220C00205000 | 2024-06-13 1:13PM EDT | 2024-12-20 | 16.29 | 16.20 | 16.60 | -1.21 | -6.91% | 2,006 | 4,348 | 20.30% |
| GLD241231C00205000 | 2024-06-13 10:16AM EDT | 2024-12-31 | 17.10 | 16.60 | 16.85 | -0.60 | -3.39% | 2 | 38 | 20.15% |
| GLD250117C00205000 | 2024-06-13 12:11PM EDT | 2025-01-17 | 16.77 | 17.20 | 17.60 | -2.10 | -11.13% | 16 | 2,061 | 20.55% |
| GLD250331C00205000 | 2024-06-13 12:31PM EDT | 2025-03-31 | 19.25 | 19.45 | 19.80 | -1.45 | -7.00% | 3 | 223 | 20.83% |
| GLD250620C00205000 | 2024-06-07 12:46PM EDT | 2025-06-20 | 23.34 | 20.50 | 23.45 | 0.00 | - | 1 | 253 | 22.86% |
| GLD260116C00205000 | 2024-06-13 2:05PM EDT | 2026-01-16 | 27.58 | 27.30 | 29.90 | -1.86 | -6.32% | 2 | 363 | 24.51% |
| GLD260618C00205000 | 2024-06-05 1:51PM EDT | 2026-06-18 | 36.68 | 29.55 | 34.00 | 0.00 | - | 1 | 16 | 25.35% |
Opciones de ventapor14 de junio de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240614P00205000 | 2024-06-13 2:46PM EDT | 2024-06-14 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 82 | 2,901 | 30.47% |
| GLD240621P00205000 | 2024-06-13 3:56PM EDT | 2024-06-21 | 0.11 | 0.11 | 0.12 | 0.00 | - | 3,193 | 22,359 | 16.21% |
| GLD240628P00205000 | 2024-06-13 3:57PM EDT | 2024-06-28 | 0.29 | 0.27 | 0.29 | +0.02 | +7.41% | 837 | 5,774 | 14.62% |
| GLD240705P00205000 | 2024-06-13 3:46PM EDT | 2024-07-05 | 0.45 | 0.44 | 0.46 | +0.05 | +12.50% | 126 | 952 | 13.79% |
| GLD240712P00205000 | 2024-06-13 3:49PM EDT | 2024-07-12 | 0.64 | 0.63 | 0.66 | +0.08 | +14.29% | 9 | 649 | 13.50% |
| GLD240719P00205000 | 2024-06-13 4:00PM EDT | 2024-07-19 | 0.79 | 0.78 | 0.81 | +0.15 | +23.44% | 2,090 | 31,495 | 13.04% |
| GLD240726P00205000 | 2024-06-13 3:36PM EDT | 2024-07-26 | 0.90 | 0.90 | 0.94 | +0.13 | +16.88% | 129 | 1,277 | 12.61% |
| GLD240802P00205000 | 2024-06-13 12:20PM EDT | 2024-08-02 | 1.23 | 1.08 | 1.13 | +0.38 | +44.71% | 119 | - | 12.58% |
| GLD240816P00205000 | 2024-06-13 3:59PM EDT | 2024-08-16 | 1.35 | 1.32 | 1.37 | +0.25 | +22.73% | 669 | 5,849 | 12.06% |
| GLD240920P00205000 | 2024-06-13 1:17PM EDT | 2024-09-20 | 1.93 | 1.90 | 1.95 | +0.41 | +26.97% | 47 | 6,777 | 11.40% |
| GLD240930P00205000 | 2024-06-13 2:19PM EDT | 2024-09-30 | 2.09 | 2.01 | 2.06 | +0.40 | +23.67% | 26 | 1,592 | 11.16% |
| GLD241018P00205000 | 2024-06-13 3:14PM EDT | 2024-10-18 | 2.32 | 2.28 | 2.34 | +0.26 | +12.62% | 40 | 4,546 | 11.02% |
| GLD241115P00205000 | 2024-06-13 9:37AM EDT | 2024-11-15 | 2.39 | 2.73 | 2.79 | -0.09 | -3.63% | 14 | 516 | 10.95% |
| GLD241220P00205000 | 2024-06-13 12:22PM EDT | 2024-12-20 | 3.31 | 3.10 | 3.20 | +0.26 | +8.52% | 12 | 3,980 | 10.67% |
| GLD241231P00205000 | 2024-06-13 12:12PM EDT | 2024-12-31 | 3.40 | 3.20 | 3.30 | +0.48 | +16.44% | 40 | 986 | 10.56% |
| GLD250117P00205000 | 2024-06-12 1:40PM EDT | 2025-01-17 | 2.92 | 3.35 | 3.45 | 0.00 | - | 1,001 | 4,852 | 10.40% |
| GLD250331P00205000 | 2024-06-10 9:36AM EDT | 2025-03-31 | 4.30 | 4.05 | 4.15 | 0.00 | - | 1 | 977 | 10.04% |
| GLD250620P00205000 | 2024-06-12 11:37AM EDT | 2025-06-20 | 4.32 | 4.80 | 4.95 | 0.00 | - | 1 | 4,926 | 9.92% |
| GLD260116P00205000 | 2024-06-12 11:39AM EDT | 2026-01-16 | 6.27 | 5.80 | 7.50 | 0.00 | - | 1 | 279 | 10.50% |
| GLD260618P00205000 | 2024-06-13 11:53AM EDT | 2026-06-18 | 7.75 | 5.60 | 8.75 | +1.35 | +21.09% | 1 | 5 | 10.45% |
© 2024 Yahoo. Todos los derechos reservados.