Mercado fechará em 6 h 25 min
BOVESPA
128.842,23 +653,88 (+0,51%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.846,08 0,00 (0,00%) PETROLEO CRU
79,74 +0,48 (+0,61%) OURO
2.377,60 +37,30 (+1,59%) Bitcoin USD
62.900,14 +1.552,60 (+2,53%)
SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 09:35AM EDT. Mercado aberto.
Opções de comprapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240531C00170000 | 2024-04-26 11:37AM EDT | 170.00 | 46.78 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GLD240531C00175000 | 2024-05-09 2:37PM EDT | 175.00 | 41.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GLD240531C00180000 | 2024-05-03 1:46PM EDT | 180.00 | 33.60 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| GLD240531C00185000 | 2024-05-03 12:24PM EDT | 185.00 | 28.37 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| GLD240531C00190000 | 2024-05-07 11:01AM EDT | 190.00 | 25.17 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| GLD240531C00193000 | 2024-05-03 3:19PM EDT | 193.00 | 20.57 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| GLD240531C00194000 | 2024-05-02 9:50AM EDT | 194.00 | 18.52 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| GLD240531C00195000 | 2024-05-06 10:16AM EDT | 195.00 | 21.10 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
| GLD240531C00196000 | 2024-04-25 2:11PM EDT | 196.00 | 21.10 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| GLD240531C00197000 | 2024-04-22 12:42PM EDT | 197.00 | 20.05 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 0.00% |
| GLD240531C00197500 | 2024-04-16 1:59PM EDT | 197.50 | 24.65 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| GLD240531C00198000 | 2024-04-16 2:44PM EDT | 198.00 | 24.90 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| GLD240531C00199000 | 2024-05-09 9:53AM EDT | 199.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| GLD240531C00200000 | 2024-05-09 3:09PM EDT | 200.00 | 16.90 | 0.00 | 0.00 | 0.00 | - | 4 | 17 | 0.00% |
| GLD240531C00202500 | 2024-05-09 10:37AM EDT | 202.50 | 13.90 | 0.00 | 0.00 | 0.00 | - | 6 | 17 | 0.00% |
| GLD240531C00205000 | 2024-05-09 2:22PM EDT | 205.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 2 | 80 | 0.00% |
| GLD240531C00207500 | 2024-05-09 10:08AM EDT | 207.50 | 9.15 | 0.00 | 0.00 | 0.00 | - | 10 | 153 | 0.00% |
| GLD240531C00210000 | 2024-05-09 3:57PM EDT | 210.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 30 | 193 | 0.00% |
| GLD240531C00212500 | 2024-05-09 3:37PM EDT | 212.50 | 5.90 | 0.00 | 0.00 | 0.00 | - | 34 | 2,066 | 0.00% |
| GLD240531C00215000 | 2024-05-09 3:59PM EDT | 215.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 230 | 795 | 0.00% |
| GLD240531C00217500 | 2024-05-09 4:14PM EDT | 217.50 | 3.23 | 0.00 | 0.00 | 0.00 | - | 287 | 1,686 | 0.00% |
| GLD240531C00220000 | 2024-05-09 4:00PM EDT | 220.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 650 | 1,817 | 0.39% |
| GLD240531C00222500 | 2024-05-09 3:53PM EDT | 222.50 | 1.40 | 0.00 | 0.00 | 0.00 | - | 595 | 1,097 | 1.56% |
| GLD240531C00225000 | 2024-05-09 4:14PM EDT | 225.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 173 | 2,188 | 3.13% |
| GLD240531C00227500 | 2024-05-09 4:14PM EDT | 227.50 | 0.64 | 0.00 | 0.00 | 0.00 | - | 82 | 1,073 | 3.13% |
| GLD240531C00230000 | 2024-05-09 4:11PM EDT | 230.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 333 | 512 | 6.25% |
| GLD240531C00232500 | 2024-05-09 3:43PM EDT | 232.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 11 | 630 | 6.25% |
| GLD240531C00235000 | 2024-05-09 3:49PM EDT | 235.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 598 | 6.25% |
| GLD240531C00237500 | 2024-05-09 4:04PM EDT | 237.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 17 | 140 | 6.25% |
| GLD240531C00240000 | 2024-05-09 3:48PM EDT | 240.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 25 | 264 | 6.25% |
| GLD240531C00242500 | 2024-05-07 10:15AM EDT | 242.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 823 | 12.50% |
| GLD240531C00245000 | 2024-05-09 10:25AM EDT | 245.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 8 | 119 | 12.50% |
| GLD240531C00247500 | 2024-05-09 4:04PM EDT | 247.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 12.50% |
| GLD240531C00250000 | 2024-05-09 10:25AM EDT | 250.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 8 | 193 | 12.50% |
| GLD240531C00252500 | 2024-05-07 9:30AM EDT | 252.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 12.50% |
| GLD240531C00255000 | 2024-05-08 3:28PM EDT | 255.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 25 | 116 | 12.50% |
Opções de vendapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240531P00170000 | 2024-04-22 1:16PM EDT | 170.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| GLD240531P00175000 | 2024-04-24 3:58PM EDT | 175.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| GLD240531P00180000 | 2024-05-09 3:54PM EDT | 180.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 12.50% |
| GLD240531P00185000 | 2024-05-09 3:54PM EDT | 185.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 12.50% |
| GLD240531P00190000 | 2024-05-02 9:53AM EDT | 190.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 12.50% |
| GLD240531P00192000 | 2024-05-06 1:41PM EDT | 192.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 11 | 6 | 12.50% |
| GLD240531P00193000 | 2024-05-03 3:18PM EDT | 193.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 12.50% |
| GLD240531P00195000 | 2024-05-08 1:05PM EDT | 195.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 16 | 12.50% |
| GLD240531P00196000 | 2024-04-22 9:54AM EDT | 196.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| GLD240531P00197000 | 2024-05-08 2:29PM EDT | 197.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| GLD240531P00197500 | 2024-05-08 12:42PM EDT | 197.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 30 | 59 | 12.50% |
| GLD240531P00198000 | 2024-04-29 1:18PM EDT | 198.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 10 | 12.50% |
| GLD240531P00199000 | 2024-05-08 12:08PM EDT | 199.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 14 | 26 | 6.25% |
| GLD240531P00200000 | 2024-05-09 4:14PM EDT | 200.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 31 | 329 | 6.25% |
| GLD240531P00202500 | 2024-05-09 3:55PM EDT | 202.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 41 | 855 | 6.25% |
| GLD240531P00205000 | 2024-05-09 4:14PM EDT | 205.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 30 | 1,117 | 6.25% |
| GLD240531P00207500 | 2024-05-09 3:54PM EDT | 207.50 | 0.31 | 0.00 | 0.00 | 0.00 | - | 66 | 781 | 6.25% |
| GLD240531P00210000 | 2024-05-09 4:07PM EDT | 210.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 165 | 1,458 | 3.13% |
| GLD240531P00212500 | 2024-05-09 4:05PM EDT | 212.50 | 1.08 | 0.00 | 0.00 | 0.00 | - | 84 | 1,145 | 3.13% |
| GLD240531P00215000 | 2024-05-09 3:40PM EDT | 215.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 125 | 678 | 1.56% |
| GLD240531P00217500 | 2024-05-09 2:12PM EDT | 217.50 | 3.51 | 0.00 | 0.00 | 0.00 | - | 54 | 164 | 0.78% |
| GLD240531P00220000 | 2024-05-09 11:23AM EDT | 220.00 | 5.11 | 0.00 | 0.00 | 0.00 | - | 18 | 154 | 0.00% |
| GLD240531P00222500 | 2024-05-09 12:40PM EDT | 222.50 | 7.21 | 0.00 | 0.00 | 0.00 | - | 2 | 258 | 0.00% |
| GLD240531P00225000 | 2024-05-09 1:29PM EDT | 225.00 | 9.34 | 0.00 | 0.00 | 0.00 | - | 11 | 161 | 0.00% |
| GLD240531P00227500 | 2024-05-09 9:32AM EDT | 227.50 | 12.90 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| GLD240531P00230000 | 2024-05-09 10:19AM EDT | 230.00 | 13.97 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| GLD240531P00237500 | 2024-04-19 11:02AM EDT | 237.50 | 16.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLD240531P00242500 | 2024-04-16 10:25AM EDT | 242.50 | 23.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GLD240531P00245000 | 2024-04-16 3:48PM EDT | 245.00 | 23.95 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 0.00% |
| GLD240531P00247500 | 2024-04-17 4:06PM EDT | 247.50 | 27.89 | 0.00 | 0.00 | 0.00 | - | 310 | 0 | 0.00% |
| GLD240531P00250000 | 2024-04-17 4:06PM EDT | 250.00 | 30.39 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GLD240531P00252500 | 2024-04-15 2:59PM EDT | 252.50 | 32.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.