Mercado fechado
BOVESPA
126.526,27 +1.880,27 (+1,51%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.833,85 +748,05 (+1,31%) PETROLEO CRU
83,85 +0,28 (+0,34%) OURO
2.347,20 +4,70 (+0,20%) Bitcoin USD
63.630,65 +762,17 (+1,21%)
SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara1 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240501C00185000 | 2024-04-23 9:39AM EDT | 185.00 | 29.75 | 31.50 | 31.75 | +29.75 | - | - | 4 | 51.56% |
| GLD240501C00187000 | 2024-04-18 2:07PM EDT | 187.00 | 33.85 | 29.50 | 29.75 | 0.00 | - | - | 10 | 70.61% |
| GLD240501C00191000 | 2024-04-26 11:01AM EDT | 191.00 | 25.09 | 25.50 | 25.75 | -6.06 | -19.45% | 13 | 20 | 61.91% |
| GLD240501C00192000 | 2024-04-25 9:33AM EDT | 192.00 | 22.63 | 24.50 | 24.75 | 0.00 | - | 10 | 30 | 59.67% |
| GLD240501C00193000 | 2024-04-19 12:45PM EDT | 193.00 | 29.15 | 23.50 | 23.75 | 0.00 | - | 20 | 32 | 57.52% |
| GLD240501C00194000 | 2024-04-18 12:26PM EDT | 194.00 | 26.95 | 22.50 | 22.75 | 0.00 | - | - | 5 | 55.27% |
| GLD240501C00196000 | 2024-04-25 11:51AM EDT | 196.00 | 19.82 | 20.50 | 20.75 | +19.82 | - | - | 4 | 50.98% |
| GLD240501C00199000 | 2024-04-18 2:01PM EDT | 199.00 | 21.95 | 17.50 | 17.75 | 0.00 | - | - | 3 | 44.43% |
| GLD240501C00200000 | 2024-04-26 11:42AM EDT | 200.00 | 16.25 | 16.55 | 16.75 | +0.30 | +1.88% | 12 | 10 | 42.29% |
| GLD240501C00205000 | 2024-04-26 9:48AM EDT | 205.00 | 11.44 | 11.55 | 11.75 | +11.44 | - | 9 | 0 | 31.25% |
| GLD240501C00210000 | 2024-04-26 3:24PM EDT | 210.00 | 6.50 | 6.65 | 6.90 | 0.00 | - | 53 | 314 | 24.02% |
| GLD240501C00215000 | 2024-04-26 4:14PM EDT | 215.00 | 2.69 | 2.56 | 2.68 | +2.69 | - | 746 | 700 | 19.43% |
| GLD240501C00220000 | 2024-04-26 4:10PM EDT | 220.00 | 0.55 | 0.53 | 0.57 | -0.17 | -23.61% | 4,808 | 5,128 | 19.41% |
| GLD240501C00225000 | 2024-04-26 3:58PM EDT | 225.00 | 0.09 | 0.08 | 0.10 | +0.09 | - | 548 | 551 | 21.78% |
| GLD240501C00230000 | 2024-04-26 3:54PM EDT | 230.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 645 | 3,250 | 26.17% |
| GLD240501C00235000 | 2024-04-26 3:59PM EDT | 235.00 | 0.01 | 0.00 | 0.01 | +0.01 | - | 104 | 341 | 29.69% |
| GLD240501C00240000 | 2024-04-25 11:36AM EDT | 240.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 158 | 825 | 36.72% |
| GLD240501C00250000 | 2024-04-22 1:43PM EDT | 250.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 41 | 245 | 49.22% |
| GLD240501C00260000 | 2024-04-19 4:01PM EDT | 260.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 14 | 57.81% |
| GLD240501C00270000 | 2024-04-16 12:26PM EDT | 270.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | - | 50 | 68.75% |
Opções de vendapara1 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240501P00186000 | 2024-04-26 10:04AM EDT | 186.00 | 0.01 | 0.00 | 0.01 | +0.01 | - | 1 | 0 | 50.00% |
| GLD240501P00187000 | 2024-04-23 12:00PM EDT | 187.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 13 | 51.56% |
| GLD240501P00188000 | 2024-04-23 9:30AM EDT | 188.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 100 | 50.00% |
| GLD240501P00190000 | 2024-04-24 12:03PM EDT | 190.00 | 0.02 | 0.00 | 0.01 | +0.02 | - | - | 30 | 46.09% |
| GLD240501P00197000 | 2024-04-22 4:03PM EDT | 197.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 3 | 4 | 34.38% |
| GLD240501P00198000 | 2024-04-24 12:44PM EDT | 198.00 | 0.03 | 0.00 | 0.01 | +0.03 | - | - | 0 | 32.81% |
| GLD240501P00199000 | 2024-04-25 11:55AM EDT | 199.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 12 | 31.25% |
| GLD240501P00200000 | 2024-04-26 3:28PM EDT | 200.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 60 | 384 | 29.69% |
| GLD240501P00205000 | 2024-04-26 3:57PM EDT | 205.00 | 0.03 | 0.02 | 0.03 | +0.03 | - | 649 | 242 | 24.41% |
| GLD240501P00210000 | 2024-04-26 3:37PM EDT | 210.00 | 0.15 | 0.13 | 0.15 | -0.19 | -55.88% | 2,220 | 2,673 | 20.46% |
| GLD240501P00215000 | 2024-04-26 4:01PM EDT | 215.00 | 0.98 | 0.97 | 1.01 | +0.98 | - | 2,964 | 668 | 18.85% |
| GLD240501P00220000 | 2024-04-26 3:14PM EDT | 220.00 | 3.94 | 3.85 | 4.05 | -0.71 | -15.27% | 302 | 3,054 | 20.85% |
| GLD240501P00225000 | 2024-04-26 10:54AM EDT | 225.00 | 9.37 | 8.40 | 8.60 | +9.37 | - | 6 | 4 | 25.93% |
| GLD240501P00230000 | 2024-04-26 9:52AM EDT | 230.00 | 13.50 | 13.35 | 13.55 | +0.25 | +1.89% | 1 | 0 | 34.82% |
| GLD240501P00240000 | 2024-04-22 3:56PM EDT | 240.00 | 24.35 | 23.35 | 23.55 | 0.00 | - | 1 | 0 | 53.61% |
| GLD240501P00245000 | 2024-04-25 11:22AM EDT | 245.00 | 29.45 | 28.35 | 28.55 | +29.45 | - | - | 0 | 54.30% |
| GLD240501P00250000 | 2024-04-19 12:07PM EDT | 250.00 | 28.45 | 33.35 | 33.55 | 0.00 | - | 15 | 0 | 61.72% |
| GLD240501P00260000 | 2024-04-22 12:00PM EDT | 260.00 | 43.90 | 43.35 | 43.55 | 0.00 | - | 1 | 0 | 75.98% |
| GLD240501P00270000 | 2024-04-19 3:47PM EDT | 270.00 | 48.75 | 53.35 | 53.55 | 0.00 | - | 1 | 0 | 89.45% |
© 2024 Yahoo. Todos os direitos reservados.