Mercado abrirá em 5 h 28 min
BOVESPA
128.188,34 -1.292,66 (-1,00%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.846,08 +765,08 (+1,34%) PETROLEO CRU
79,73 +0,47 (+0,59%) OURO
2.374,20 +33,90 (+1,45%) Bitcoin USD
63.262,09 +1.808,62 (+2,94%)
SPDR Gold Shares (GLD)
NYSEArca - NYSEArca Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240524C00115000 | 2024-04-30 2:56PM EDT | 115.00 | 97.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GLD240524C00125000 | 2024-04-30 2:56PM EDT | 125.00 | 87.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GLD240524C00165000 | 2024-04-16 3:32PM EDT | 165.00 | 57.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GLD240524C00170000 | 2024-04-26 11:37AM EDT | 170.00 | 46.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLD240524C00175000 | 2024-05-09 2:40PM EDT | 175.00 | 41.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GLD240524C00180000 | 2024-05-07 1:34PM EDT | 180.00 | 34.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLD240524C00185000 | 2024-05-09 2:40PM EDT | 185.00 | 31.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GLD240524C00187000 | 2024-05-07 9:31AM EDT | 187.00 | 28.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GLD240524C00188000 | 2024-05-07 1:21PM EDT | 188.00 | 26.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLD240524C00189000 | 2024-04-30 2:53PM EDT | 189.00 | 23.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLD240524C00190000 | 2024-05-03 10:02AM EDT | 190.00 | 23.10 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| GLD240524C00191000 | 2024-04-24 11:48AM EDT | 191.00 | 25.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GLD240524C00192000 | 2024-04-08 11:35AM EDT | 192.00 | 25.15 | 22.95 | 23.10 | 0.00 | - | - | 1 | 0.00% |
| GLD240524C00193000 | 2024-04-23 12:03PM EDT | 193.00 | 22.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GLD240524C00194000 | 2024-05-02 10:46AM EDT | 194.00 | 19.55 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| GLD240524C00195000 | 2024-05-02 4:00PM EDT | 195.00 | 18.82 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GLD240524C00196000 | 2024-04-19 10:24AM EDT | 196.00 | 26.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLD240524C00197000 | 2024-05-07 1:21PM EDT | 197.00 | 17.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLD240524C00197500 | 2024-04-17 9:45AM EDT | 197.50 | 25.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GLD240524C00198000 | 2024-04-16 3:27PM EDT | 198.00 | 24.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GLD240524C00199000 | 2024-04-12 11:07AM EDT | 199.00 | 26.83 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| GLD240524C00200000 | 2024-05-09 3:59PM EDT | 200.00 | 17.40 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| GLD240524C00202500 | 2024-05-07 10:44AM EDT | 202.50 | 12.94 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 0.00% |
| GLD240524C00205000 | 2024-05-09 3:50PM EDT | 205.00 | 12.48 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| GLD240524C00207500 | 2024-05-09 9:58AM EDT | 207.50 | 8.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLD240524C00210000 | 2024-05-09 2:41PM EDT | 210.00 | 7.19 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| GLD240524C00212500 | 2024-05-09 4:08PM EDT | 212.50 | 5.85 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.00% |
| GLD240524C00215000 | 2024-05-09 4:14PM EDT | 215.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 302 | 0 | 0.00% |
| GLD240524C00217500 | 2024-05-09 3:59PM EDT | 217.50 | 2.64 | 0.00 | 0.00 | 0.00 | - | 255 | 0 | 0.39% |
| GLD240524C00220000 | 2024-05-09 4:12PM EDT | 220.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 12,309 | 0 | 1.56% |
| GLD240524C00222500 | 2024-05-09 4:09PM EDT | 222.50 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1,061 | 0 | 3.13% |
| GLD240524C00225000 | 2024-05-09 3:51PM EDT | 225.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 337 | 0 | 3.13% |
| GLD240524C00227500 | 2024-05-09 3:40PM EDT | 227.50 | 0.37 | 0.00 | 0.00 | 0.00 | - | 163 | 0 | 6.25% |
| GLD240524C00230000 | 2024-05-09 3:59PM EDT | 230.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 260 | 0 | 6.25% |
| GLD240524C00232500 | 2024-05-09 1:27PM EDT | 232.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 6.25% |
| GLD240524C00235000 | 2024-05-09 3:38PM EDT | 235.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 6.25% |
| GLD240524C00237500 | 2024-05-09 10:27AM EDT | 237.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GLD240524C00240000 | 2024-05-08 9:40AM EDT | 240.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| GLD240524C00242500 | 2024-05-09 10:08AM EDT | 242.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GLD240524C00245000 | 2024-05-09 1:44PM EDT | 245.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| GLD240524C00247500 | 2024-05-03 9:56AM EDT | 247.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| GLD240524C00250000 | 2024-05-09 12:49PM EDT | 250.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| GLD240524C00252500 | 2024-05-09 11:27AM EDT | 252.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GLD240524C00255000 | 2024-04-25 3:26PM EDT | 255.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
Opções de vendapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240524P00175000 | 2024-04-30 3:18PM EDT | 175.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GLD240524P00180000 | 2024-04-12 2:11PM EDT | 180.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GLD240524P00185000 | 2024-05-06 2:09PM EDT | 185.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| GLD240524P00188000 | 2024-05-09 1:20PM EDT | 188.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| GLD240524P00189000 | 2024-04-29 3:28PM EDT | 189.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GLD240524P00190000 | 2024-05-03 10:42AM EDT | 190.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| GLD240524P00191000 | 2024-05-07 3:28PM EDT | 191.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| GLD240524P00192000 | 2024-04-18 11:00AM EDT | 192.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| GLD240524P00193000 | 2024-05-09 3:00PM EDT | 193.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GLD240524P00194000 | 2024-04-26 12:14PM EDT | 194.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GLD240524P00195000 | 2024-05-08 2:46PM EDT | 195.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GLD240524P00196000 | 2024-05-07 10:58AM EDT | 196.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| GLD240524P00197000 | 2024-04-12 9:47AM EDT | 197.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GLD240524P00197500 | 2024-05-07 1:22PM EDT | 197.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GLD240524P00198000 | 2024-05-07 12:30PM EDT | 198.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GLD240524P00199000 | 2024-05-03 11:16AM EDT | 199.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| GLD240524P00200000 | 2024-05-09 3:53PM EDT | 200.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| GLD240524P00202500 | 2024-05-09 3:53PM EDT | 202.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 6.25% |
| GLD240524P00205000 | 2024-05-09 3:39PM EDT | 205.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 174 | 0 | 6.25% |
| GLD240524P00207500 | 2024-05-09 4:04PM EDT | 207.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 6.25% |
| GLD240524P00210000 | 2024-05-09 3:52PM EDT | 210.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 241 | 0 | 3.13% |
| GLD240524P00212500 | 2024-05-09 3:54PM EDT | 212.50 | 0.84 | 0.00 | 0.00 | 0.00 | - | 178 | 0 | 3.13% |
| GLD240524P00215000 | 2024-05-09 4:02PM EDT | 215.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 486 | 0 | 1.56% |
| GLD240524P00217500 | 2024-05-09 3:55PM EDT | 217.50 | 2.73 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| GLD240524P00220000 | 2024-05-09 3:35PM EDT | 220.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| GLD240524P00222500 | 2024-05-09 3:44PM EDT | 222.50 | 6.45 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| GLD240524P00225000 | 2024-05-09 3:45PM EDT | 225.00 | 8.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLD240524P00227500 | 2024-05-03 11:46AM EDT | 227.50 | 14.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GLD240524P00230000 | 2024-05-07 3:40PM EDT | 230.00 | 16.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GLD240524P00235000 | 2024-05-02 2:34PM EDT | 235.00 | 21.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLD240524P00237500 | 2024-04-11 12:11PM EDT | 237.50 | 20.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GLD240524P00240000 | 2024-04-16 10:31AM EDT | 240.00 | 21.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLD240524P00242500 | 2024-04-16 3:59PM EDT | 242.50 | 21.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GLD240524P00245000 | 2024-04-17 4:06PM EDT | 245.00 | 25.39 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GLD240524P00247500 | 2024-04-17 4:06PM EDT | 247.50 | 27.89 | 0.00 | 0.00 | 0.00 | - | 320 | 0 | 0.00% |
| GLD240524P00250000 | 2024-04-12 10:24AM EDT | 250.00 | 26.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLD240524P00252500 | 2024-04-12 10:19AM EDT | 252.50 | 29.05 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.