SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 12:33PM EDT. Mercado abierto.
Precio de ejercicio:215.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240614C00215000 | 2024-06-13 12:18PM EDT | 2024-06-14 | 0.14 | 0.13 | 0.14 | -0.98 | -87.50% | 1,234 | 2,437 | 13.48% |
| GLD240621C00215000 | 2024-06-13 12:17PM EDT | 2024-06-21 | 0.93 | 0.90 | 0.94 | -1.15 | -55.56% | 5,483 | 27,952 | 14.21% |
| GLD240628C00215000 | 2024-06-13 12:14PM EDT | 2024-06-28 | 1.60 | 1.58 | 1.61 | -1.17 | -42.24% | 721 | 3,152 | 14.77% |
| GLD240705C00215000 | 2024-06-13 12:02PM EDT | 2024-07-05 | 2.14 | 2.15 | 2.18 | -1.21 | -36.12% | 87 | 721 | 15.13% |
| GLD240712C00215000 | 2024-06-13 12:12PM EDT | 2024-07-12 | 2.73 | 2.66 | 2.71 | -1.27 | -31.75% | 26 | 298 | 15.50% |
| GLD240719C00215000 | 2024-06-13 12:12PM EDT | 2024-07-19 | 3.15 | 3.10 | 3.15 | -1.25 | -28.41% | 567 | 10,655 | 15.62% |
| GLD240726C00215000 | 2024-06-13 11:45AM EDT | 2024-07-26 | 3.50 | 3.45 | 3.55 | -0.99 | -22.05% | 21 | 336 | 15.71% |
| GLD240816C00215000 | 2024-06-13 11:57AM EDT | 2024-08-16 | 4.70 | 4.60 | 4.70 | -1.20 | -20.34% | 123 | 15,362 | 16.17% |
| GLD240920C00215000 | 2024-06-13 11:57AM EDT | 2024-09-20 | 6.30 | 6.20 | 6.30 | -1.20 | -16.00% | 70 | 13,376 | 16.66% |
| GLD240930C00215000 | 2024-06-13 11:47AM EDT | 2024-09-30 | 6.80 | 6.55 | 6.65 | -1.06 | -13.49% | 22 | 1,491 | 16.64% |
| GLD241018C00215000 | 2024-06-13 12:10PM EDT | 2024-10-18 | 7.41 | 7.40 | 7.45 | -1.37 | -15.71% | 13 | 2,481 | 17.02% |
| GLD241115C00215000 | 2024-06-13 12:07PM EDT | 2024-11-15 | 8.70 | 8.55 | 8.70 | -1.22 | -12.30% | 112 | 2,734 | 17.67% |
| GLD241220C00215000 | 2024-06-13 12:10PM EDT | 2024-12-20 | 9.95 | 9.90 | 9.95 | -1.30 | -11.61% | 126 | 3,968 | 18.01% |
| GLD241231C00215000 | 2024-06-13 10:49AM EDT | 2024-12-31 | 11.03 | 10.15 | 10.30 | -1.52 | -12.11% | 1 | 250 | 18.07% |
| GLD250117C00215000 | 2024-06-13 12:00PM EDT | 2025-01-17 | 10.82 | 10.75 | 10.85 | -1.58 | -12.74% | 7 | 7,811 | 18.19% |
| GLD250331C00215000 | 2024-06-12 11:03AM EDT | 2025-03-31 | 15.20 | 13.00 | 13.25 | 0.00 | - | 1 | 103 | 18.91% |
| GLD250620C00215000 | 2024-06-12 12:01PM EDT | 2025-06-20 | 16.65 | 15.40 | 15.90 | -1.75 | -9.51% | 5 | 1,426 | 19.82% |
| GLD260116C00215000 | 2024-06-10 11:16AM EDT | 2026-01-16 | 23.23 | 21.25 | 22.80 | 0.00 | - | 1 | 529 | 22.31% |
| GLD260618C00215000 | 2024-06-13 12:10PM EDT | 2026-06-18 | 25.85 | 24.25 | 27.95 | -2.70 | -9.46% | 1 | 62 | 24.16% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240614P00215000 | 2024-06-13 12:15PM EDT | 2024-06-14 | 2.62 | 2.64 | 2.73 | +1.40 | +114.75% | 366 | 2,665 | 18.26% |
| GLD240621P00215000 | 2024-06-13 12:18PM EDT | 2024-06-21 | 3.23 | 3.20 | 3.35 | +1.21 | +59.31% | 1,341 | 27,866 | 14.31% |
| GLD240628P00215000 | 2024-06-13 12:07PM EDT | 2024-06-28 | 3.65 | 3.70 | 3.80 | +1.14 | +45.42% | 1,139 | 3,890 | 13.51% |
| GLD240705P00215000 | 2024-06-13 11:33AM EDT | 2024-07-05 | 3.70 | 4.10 | 4.20 | +0.79 | +27.15% | 36 | 1,413 | 13.27% |
| GLD240712P00215000 | 2024-06-13 10:40AM EDT | 2024-07-12 | 3.55 | 4.40 | 4.50 | +0.18 | +5.34% | 13 | 614 | 12.91% |
| GLD240719P00215000 | 2024-06-13 12:11PM EDT | 2024-07-19 | 4.70 | 4.60 | 4.70 | +1.11 | +30.92% | 510 | 15,181 | 12.40% |
| GLD240726P00215000 | 2024-06-13 11:13AM EDT | 2024-07-26 | 4.90 | 4.85 | 4.95 | +1.74 | +55.06% | 3 | 29 | 12.24% |
| GLD240816P00215000 | 2024-06-13 12:11PM EDT | 2024-08-16 | 5.49 | 5.45 | 5.55 | +1.16 | +26.79% | 583 | 4,721 | 11.79% |
| GLD240920P00215000 | 2024-06-13 12:09PM EDT | 2024-09-20 | 6.15 | 6.10 | 6.20 | +0.97 | +18.73% | 62 | 2,748 | 11.00% |
| GLD240930P00215000 | 2024-06-12 3:54PM EDT | 2024-09-30 | 5.25 | 6.20 | 6.30 | 0.00 | - | 22 | 1,240 | 10.71% |
| GLD241018P00215000 | 2024-06-13 11:08AM EDT | 2024-10-18 | 5.75 | 6.50 | 6.60 | +0.20 | +3.60% | 208 | 3,553 | 10.53% |
| GLD241115P00215000 | 2024-06-13 12:07PM EDT | 2024-11-15 | 7.00 | 7.00 | 7.10 | +0.80 | +12.90% | 11 | 1,035 | 10.45% |
| GLD241220P00215000 | 2024-06-13 12:13PM EDT | 2024-12-20 | 7.50 | 7.45 | 7.50 | +1.00 | +15.38% | 16 | 1,670 | 10.11% |
| GLD241231P00215000 | 2024-06-13 12:12PM EDT | 2024-12-31 | 7.55 | 7.50 | 7.60 | -0.04 | -0.57% | 2 | 652 | 9.99% |
| GLD250117P00215000 | 2024-06-13 10:07AM EDT | 2025-01-17 | 7.23 | 7.65 | 7.80 | +0.60 | +9.05% | 1 | 2,555 | 9.90% |
| GLD250331P00215000 | 2024-06-03 1:55PM EDT | 2025-03-31 | 6.57 | 8.40 | 8.55 | 0.00 | - | 1 | 323 | 9.57% |
| GLD250620P00215000 | 2024-06-11 3:24PM EDT | 2025-06-20 | 8.65 | 9.05 | 9.25 | 0.00 | - | 10 | 1,097 | 9.29% |
| GLD260116P00215000 | 2024-06-06 1:37PM EDT | 2026-01-16 | 8.83 | 10.75 | 11.60 | 0.00 | - | 8 | 719 | 9.63% |
| GLD260618P00215000 | 2024-06-12 11:06AM EDT | 2026-06-18 | 11.75 | 9.85 | 14.50 | 0.00 | - | 1 | 5 | 10.98% |
© 2024 Yahoo. Todos los derechos reservados.