U.S. markets closed
F S&P 500
5,335.75 +8.50 (+0.16%) F Dow Jones
40,183.00 +46.00 (+0.11%) F Nasdaq
18,673.50 +38.25 (+0.21%) E-mini Russell 2000 Index Futur
2,108.50 +3.00 (+0.14%) Petróleo
80.21 +0.15 (+0.19%) Oro
2,434.70 +17.30 (+0.72%)
SPDR Gold Shares (GLD)
NYSEArca - NYSEArca Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Golpe:225.00
Opciones de comprapor22 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240524C00225000 | 2024-05-17 4:09PM EDT | 2024-05-24 | 1.51 | 1.48 | 1.52 | +0.98 | +184.91% | 14,965 | 2,547 | 20.26% |
| GLD240531C00225000 | 2024-05-17 4:14PM EDT | 2024-05-31 | 2.26 | 2.20 | 2.25 | +1.22 | +117.31% | 2,054 | 1,235 | 17.69% |
| GLD240607C00225000 | 2024-05-17 3:59PM EDT | 2024-06-07 | 2.96 | 2.89 | 2.99 | +1.33 | +81.60% | 794 | 829 | 17.73% |
| GLD240614C00225000 | 2024-05-17 4:02PM EDT | 2024-06-14 | 3.70 | 3.60 | 3.70 | +1.45 | +64.44% | 713 | 923 | 18.15% |
| GLD240621C00225000 | 2024-05-17 4:00PM EDT | 2024-06-21 | 4.20 | 4.10 | 4.15 | +1.65 | +64.71% | 4,566 | 24,890 | 17.80% |
| GLD240628C00225000 | 2024-05-17 3:58PM EDT | 2024-06-28 | 4.54 | 4.50 | 4.60 | +1.50 | +49.34% | 425 | 4,804 | 17.69% |
| GLD240719C00225000 | 2024-05-17 4:09PM EDT | 2024-07-19 | 5.85 | 5.80 | 5.90 | +1.70 | +40.96% | 1,888 | 16,854 | 17.90% |
| GLD240816C00225000 | 2024-05-17 3:58PM EDT | 2024-08-16 | 7.36 | 7.30 | 7.45 | +1.80 | +32.37% | 1,574 | 4,475 | 18.34% |
| GLD240920C00225000 | 2024-05-17 3:45PM EDT | 2024-09-20 | 9.06 | 8.95 | 9.10 | +1.86 | +25.83% | 1,286 | 13,563 | 18.71% |
| GLD240930C00225000 | 2024-05-17 3:54PM EDT | 2024-09-30 | 9.45 | 9.30 | 9.45 | +1.75 | +22.73% | 148 | 1,314 | 18.64% |
| GLD241018C00225000 | 2024-05-17 3:17PM EDT | 2024-10-18 | 10.20 | 10.15 | 10.35 | +1.82 | +21.72% | 40 | 2,056 | 19.06% |
| GLD241115C00225000 | 2024-05-17 3:32PM EDT | 2024-11-15 | 11.58 | 11.40 | 11.60 | +1.98 | +20.62% | 36 | 1,262 | 19.51% |
| GLD241220C00225000 | 2024-05-17 3:50PM EDT | 2024-12-20 | 12.75 | 12.70 | 13.10 | +1.88 | +17.30% | 134 | 15,561 | 20.04% |
| GLD241231C00225000 | 2024-05-17 3:11PM EDT | 2024-12-31 | 13.10 | 12.85 | 13.30 | +2.05 | +18.55% | 8 | 317 | 19.83% |
| GLD250117C00225000 | 2024-05-17 3:54PM EDT | 2025-01-17 | 13.78 | 13.45 | 13.85 | +2.08 | +17.78% | 392 | 4,067 | 19.88% |
| GLD250331C00225000 | 2024-05-17 11:13AM EDT | 2025-03-31 | 16.00 | 15.95 | 17.60 | +1.91 | +13.56% | 19 | 305 | 21.96% |
| GLD250620C00225000 | 2024-05-17 3:58PM EDT | 2025-06-20 | 19.03 | 16.95 | 20.00 | +3.31 | +21.06% | 9 | 864 | 22.18% |
| GLD260116C00225000 | 2024-05-17 3:41PM EDT | 2026-01-16 | 25.56 | 24.50 | 27.15 | +1.56 | +6.50% | 8 | 4,633 | 24.18% |
| GLD260618C00225000 | 2024-05-17 12:35PM EDT | 2026-06-18 | 30.00 | 27.00 | 31.40 | +2.10 | +7.53% | 1 | 57 | 24.95% |
Opciones de ventapor22 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240524P00225000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 2.65 | 2.69 | 2.80 | -2.55 | -49.04% | 870 | 775 | 19.68% |
| GLD240531P00225000 | 2024-05-17 3:47PM EDT | 2024-05-31 | 3.35 | 3.25 | 3.40 | -2.34 | -41.12% | 142 | 159 | 16.50% |
| GLD240607P00225000 | 2024-05-17 4:07PM EDT | 2024-06-07 | 3.90 | 3.75 | 3.90 | -2.00 | -33.90% | 36 | 47 | 15.60% |
| GLD240614P00225000 | 2024-05-17 3:47PM EDT | 2024-06-14 | 4.31 | 4.25 | 4.40 | +4.31 | - | 10 | 0 | 15.46% |
| GLD240621P00225000 | 2024-05-17 3:37PM EDT | 2024-06-21 | 4.55 | 4.55 | 4.65 | -1.96 | -30.11% | 495 | 973 | 14.66% |
| GLD240628P00225000 | 2024-05-17 3:32PM EDT | 2024-06-28 | 4.77 | 4.80 | 4.90 | -1.84 | -27.84% | 69 | 426 | 14.17% |
| GLD240719P00225000 | 2024-05-17 2:35PM EDT | 2024-07-19 | 5.45 | 5.50 | 5.65 | -1.85 | -25.34% | 398 | 2,462 | 13.54% |
| GLD240816P00225000 | 2024-05-17 3:28PM EDT | 2024-08-16 | 6.20 | 6.25 | 6.35 | -1.74 | -21.91% | 1,613 | 2,725 | 12.81% |
| GLD240920P00225000 | 2024-05-17 3:36PM EDT | 2024-09-20 | 7.00 | 6.95 | 7.10 | -1.57 | -18.32% | 7 | 1,863 | 12.29% |
| GLD240930P00225000 | 2024-05-17 3:49PM EDT | 2024-09-30 | 7.15 | 7.10 | 7.25 | -1.92 | -21.17% | 1 | 138 | 12.10% |
| GLD241018P00225000 | 2024-05-17 3:20PM EDT | 2024-10-18 | 7.45 | 7.40 | 7.60 | -1.60 | -17.68% | 10 | 330 | 11.98% |
| GLD241115P00225000 | 2024-05-17 2:45PM EDT | 2024-11-15 | 7.85 | 7.90 | 8.10 | -4.25 | -35.12% | 1,826 | 277 | 11.81% |
| GLD241220P00225000 | 2024-05-17 3:57PM EDT | 2024-12-20 | 8.37 | 8.35 | 8.55 | -1.43 | -14.59% | 27 | 9,314 | 11.46% |
| GLD241231P00225000 | 2024-05-17 10:52AM EDT | 2024-12-31 | 8.60 | 8.45 | 8.60 | -1.25 | -12.69% | 62 | 89 | 11.25% |
| GLD250117P00225000 | 2024-05-17 4:07PM EDT | 2025-01-17 | 8.70 | 8.60 | 8.80 | -1.45 | -14.29% | 105 | 2,910 | 11.12% |
| GLD250331P00225000 | 2024-05-07 11:32AM EDT | 2025-03-31 | 13.98 | 9.35 | 9.60 | 0.00 | - | 3 | 236 | 10.72% |
| GLD250620P00225000 | 2024-05-15 11:13AM EDT | 2025-06-20 | 11.46 | 10.05 | 10.35 | 0.00 | - | 1 | 2,614 | 10.37% |
| GLD260116P00225000 | 2024-05-17 11:35AM EDT | 2026-01-16 | 12.52 | 11.00 | 12.85 | -1.16 | -8.48% | 5 | 50 | 10.57% |
| GLD260618P00225000 | 2024-05-15 11:40AM EDT | 2026-06-18 | 14.47 | 10.90 | 15.50 | 0.00 | - | 1 | 2 | 11.51% |
© 2024 Yahoo. Todos los derechos reservados.