Mercado abrirá em 6 h 24 min
BOVESPA
129.480,89 +270,41 (+0,21%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.081,00 -27,32 (-0,05%) PETROLEO CRU
79,34 +0,35 (+0,44%) OURO
2.323,10 +0,80 (+0,03%) Bitcoin USD
61.673,91 -668,07 (-1,07%)
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 comprapara10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240510C00170000 | 2024-04-23 1:15PM EDT | 170.00 | 45.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GLD240510C00175000 | 2024-05-03 10:02AM EDT | 175.00 | 37.60 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| GLD240510C00180000 | 2024-05-06 3:09PM EDT | 180.00 | 35.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLD240510C00185000 | 2024-05-08 2:40PM EDT | 185.00 | 29.13 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GLD240510C00187000 | 2024-04-29 2:03PM EDT | 187.00 | 30.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GLD240510C00187500 | 2024-04-30 2:56PM EDT | 187.50 | 24.80 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| GLD240510C00188000 | 2024-05-07 1:21PM EDT | 188.00 | 26.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GLD240510C00189000 | 2024-05-03 11:41AM EDT | 189.00 | 23.90 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| GLD240510C00190000 | 2024-05-07 9:30AM EDT | 190.00 | 24.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLD240510C00191000 | 2024-05-08 11:41AM EDT | 191.00 | 23.61 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| GLD240510C00192000 | 2024-05-08 12:18PM EDT | 192.00 | 22.72 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GLD240510C00193000 | 2024-04-30 9:34AM EDT | 193.00 | 20.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLD240510C00194000 | 2024-05-08 11:49AM EDT | 194.00 | 20.74 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GLD240510C00195000 | 2024-05-08 10:47AM EDT | 195.00 | 19.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLD240510C00195500 | 2024-04-29 3:30PM EDT | 195.50 | 20.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLD240510C00196000 | 2024-05-07 9:32AM EDT | 196.00 | 18.59 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GLD240510C00196500 | 2024-04-08 11:33AM EDT | 196.50 | 20.30 | 18.10 | 18.25 | 0.00 | - | 3 | 4 | 103.27% |
| GLD240510C00197000 | 2024-05-07 1:21PM EDT | 197.00 | 17.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLD240510C00197500 | 2024-04-30 3:46PM EDT | 197.50 | 15.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLD240510C00198000 | 2024-05-03 1:51PM EDT | 198.00 | 15.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GLD240510C00198500 | 2024-04-22 12:02PM EDT | 198.50 | 18.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLD240510C00199000 | 2024-04-11 12:00PM EDT | 199.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GLD240510C00199500 | 2024-04-15 1:15PM EDT | 199.50 | 19.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLD240510C00200000 | 2024-05-08 12:43PM EDT | 200.00 | 14.45 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| GLD240510C00202500 | 2024-05-08 12:27PM EDT | 202.50 | 12.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GLD240510C00205000 | 2024-05-08 9:36AM EDT | 205.00 | 8.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GLD240510C00207500 | 2024-05-08 9:59AM EDT | 207.50 | 6.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GLD240510C00210000 | 2024-05-08 3:55PM EDT | 210.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 0.00% |
| GLD240510C00212500 | 2024-05-08 3:58PM EDT | 212.50 | 1.69 | 0.00 | 0.00 | 0.00 | - | 649 | 0 | 0.00% |
| GLD240510C00215000 | 2024-05-08 4:12PM EDT | 215.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 2,881 | 0 | 3.13% |
| GLD240510C00217500 | 2024-05-08 3:57PM EDT | 217.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1,447 | 0 | 6.25% |
| GLD240510C00220000 | 2024-05-08 3:58PM EDT | 220.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 724 | 0 | 12.50% |
| GLD240510C00222500 | 2024-05-08 2:10PM EDT | 222.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 12.50% |
| GLD240510C00225000 | 2024-05-08 3:58PM EDT | 225.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 706 | 0 | 12.50% |
| GLD240510C00227500 | 2024-05-08 2:40PM EDT | 227.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| GLD240510C00230000 | 2024-05-07 12:17PM EDT | 230.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| GLD240510C00232500 | 2024-05-07 10:11AM EDT | 232.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 495 | 0 | 25.00% |
| GLD240510C00235000 | 2024-05-06 4:05PM EDT | 235.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 205 | 0 | 25.00% |
| GLD240510C00237500 | 2024-05-07 11:06AM EDT | 237.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| GLD240510C00240000 | 2024-05-02 4:08PM EDT | 240.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 499 | 0 | 25.00% |
| GLD240510C00242500 | 2024-05-06 10:39AM EDT | 242.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| GLD240510C00245000 | 2024-04-25 2:09PM EDT | 245.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| GLD240510C00247500 | 2024-04-26 10:32AM EDT | 247.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| GLD240510C00250000 | 2024-05-02 12:52PM EDT | 250.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| GLD240510C00252500 | 2024-04-30 10:12AM EDT | 252.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 50.00% |
| GLD240510C00255000 | 2024-04-29 12:38PM EDT | 255.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GLD240510C00260000 | 2024-04-26 10:44AM EDT | 260.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
Opções de vendapara10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240510P00155000 | 2024-04-02 3:50PM EDT | 155.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 213 | 137.50% |
| GLD240510P00160000 | 2024-04-09 3:35PM EDT | 160.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GLD240510P00180000 | 2024-04-25 3:53PM EDT | 180.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| GLD240510P00185000 | 2024-04-17 12:55PM EDT | 185.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| GLD240510P00186000 | 2024-04-23 2:36PM EDT | 186.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GLD240510P00187000 | 2024-04-15 2:31PM EDT | 187.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| GLD240510P00187500 | 2024-04-26 3:59PM EDT | 187.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 50.00% |
| GLD240510P00188000 | 2024-04-26 3:59PM EDT | 188.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 50.00% |
| GLD240510P00189000 | 2024-04-19 3:42PM EDT | 189.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| GLD240510P00190000 | 2024-05-01 2:04PM EDT | 190.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| GLD240510P00191000 | 2024-05-01 10:33AM EDT | 191.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| GLD240510P00192000 | 2024-04-26 2:18PM EDT | 192.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| GLD240510P00192500 | 2024-04-30 3:16PM EDT | 192.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| GLD240510P00193000 | 2024-04-29 3:01PM EDT | 193.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| GLD240510P00194000 | 2024-05-02 3:50PM EDT | 194.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| GLD240510P00195000 | 2024-05-03 12:17PM EDT | 195.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| GLD240510P00195500 | 2024-05-01 10:48AM EDT | 195.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| GLD240510P00196000 | 2024-04-22 9:54AM EDT | 196.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GLD240510P00196500 | 2024-04-25 3:04PM EDT | 196.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| GLD240510P00197000 | 2024-05-01 12:52PM EDT | 197.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| GLD240510P00197500 | 2024-05-02 3:57PM EDT | 197.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 25.00% |
| GLD240510P00198000 | 2024-05-03 3:04PM EDT | 198.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 345 | 0 | 25.00% |
| GLD240510P00198500 | 2024-05-02 10:35AM EDT | 198.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| GLD240510P00199000 | 2024-05-07 2:26PM EDT | 199.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GLD240510P00199500 | 2024-05-06 1:14PM EDT | 199.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 25.00% |
| GLD240510P00200000 | 2024-05-07 10:58AM EDT | 200.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GLD240510P00202500 | 2024-05-08 3:59PM EDT | 202.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 12.50% |
| GLD240510P00205000 | 2024-05-08 3:54PM EDT | 205.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 366 | 0 | 12.50% |
| GLD240510P00207500 | 2024-05-08 4:00PM EDT | 207.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 756 | 0 | 12.50% |
| GLD240510P00210000 | 2024-05-08 4:12PM EDT | 210.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1,397 | 0 | 6.25% |
| GLD240510P00212500 | 2024-05-08 4:12PM EDT | 212.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 9,654 | 0 | 1.56% |
| GLD240510P00215000 | 2024-05-08 4:02PM EDT | 215.00 | 1.69 | 0.00 | 0.00 | 0.00 | - | 6,634 | 0 | 0.00% |
| GLD240510P00217500 | 2024-05-08 3:57PM EDT | 217.50 | 3.90 | 0.00 | 0.00 | 0.00 | - | 134 | 0 | 0.00% |
| GLD240510P00220000 | 2024-05-08 3:51PM EDT | 220.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 1,054 | 0 | 0.00% |
| GLD240510P00222500 | 2024-05-08 3:51PM EDT | 222.50 | 8.90 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 0.00% |
| GLD240510P00225000 | 2024-05-06 11:25AM EDT | 225.00 | 10.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GLD240510P00227500 | 2024-04-29 12:12PM EDT | 227.50 | 10.85 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| GLD240510P00230000 | 2024-04-30 9:31AM EDT | 230.00 | 16.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLD240510P00232500 | 2024-04-29 1:23PM EDT | 232.50 | 15.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GLD240510P00235000 | 2024-05-08 3:51PM EDT | 235.00 | 21.40 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| GLD240510P00237500 | 2024-05-03 3:52PM EDT | 237.50 | 24.62 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GLD240510P00240000 | 2024-05-08 3:51PM EDT | 240.00 | 26.40 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| GLD240510P00242500 | 2024-04-16 3:48PM EDT | 242.50 | 21.40 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| GLD240510P00245000 | 2024-04-30 11:37AM EDT | 245.00 | 32.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GLD240510P00250000 | 2024-04-29 12:15PM EDT | 250.00 | 33.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GLD240510P00260000 | 2024-05-02 10:47AM EDT | 260.00 | 47.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.