Mercado fechado
BOVESPA
128.515,49 +360,70 (+0,28%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.231,74 -499,38 (-0,87%) PETROLEO CRU
78,45 -0,67 (-0,85%) OURO
2.363,50 +3,60 (+0,15%) Bitcoin USD
61.639,67 -1.203,95 (-1,92%)
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 comprapara7 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240607C00140000 | 2024-05-06 11:37AM EDT | 140.00 | 75.60 | 78.45 | 78.70 | 0.00 | - | - | 1 | 90.33% |
| GLD240607C00155000 | 2024-05-08 2:51PM EDT | 155.00 | 59.70 | 63.50 | 63.80 | 0.00 | - | 1 | 1 | 74.07% |
| GLD240607C00170000 | 2024-05-13 12:38PM EDT | 170.00 | 46.77 | 48.60 | 48.85 | 0.00 | - | 2 | 2 | 58.35% |
| GLD240607C00180000 | 2024-05-13 12:28PM EDT | 180.00 | 36.85 | 38.65 | 38.90 | 0.00 | - | 1 | 1 | 49.88% |
| GLD240607C00190000 | 2024-04-29 3:07PM EDT | 190.00 | 27.12 | 28.70 | 28.95 | 0.00 | - | - | 1 | 39.14% |
| GLD240607C00192000 | 2024-05-07 11:18AM EDT | 192.00 | 23.25 | 26.70 | 26.95 | 0.00 | - | - | 1 | 36.87% |
| GLD240607C00195000 | 2024-05-09 12:29PM EDT | 195.00 | 21.75 | 23.70 | 24.00 | 0.00 | - | 1 | 2 | 33.96% |
| GLD240607C00196000 | 2024-05-14 12:39PM EDT | 196.00 | 22.33 | 22.70 | 23.00 | +3.38 | +17.84% | 1 | 2 | 32.81% |
| GLD240607C00198000 | 2024-04-30 9:44AM EDT | 198.00 | 17.07 | 20.75 | 21.00 | 0.00 | - | - | 3 | 30.49% |
| GLD240607C00200000 | 2024-05-07 11:04AM EDT | 200.00 | 15.54 | 18.75 | 19.05 | 0.00 | - | 1 | 13 | 28.61% |
| GLD240607C00202500 | 2024-05-13 11:03AM EDT | 202.50 | 14.85 | 16.30 | 16.60 | 0.00 | - | 36 | 41 | 26.07% |
| GLD240607C00205000 | 2024-05-14 10:09AM EDT | 205.00 | 13.49 | 13.90 | 14.15 | +1.14 | +9.23% | 2 | 51 | 23.41% |
| GLD240607C00207500 | 2024-05-14 9:59AM EDT | 207.50 | 11.45 | 11.55 | 11.85 | +1.55 | +15.66% | 2 | 55 | 21.66% |
| GLD240607C00210000 | 2024-05-14 2:19PM EDT | 210.00 | 9.65 | 9.40 | 9.55 | +1.65 | +20.62% | 8 | 145 | 19.52% |
| GLD240607C00212500 | 2024-05-10 3:53PM EDT | 212.50 | 8.05 | 7.30 | 7.50 | 0.00 | - | 42 | 273 | 18.30% |
| GLD240607C00215000 | 2024-05-14 3:40PM EDT | 215.00 | 5.60 | 5.50 | 5.70 | +1.13 | +25.28% | 112 | 754 | 17.53% |
| GLD240607C00217500 | 2024-05-14 3:57PM EDT | 217.50 | 4.07 | 4.00 | 4.20 | +0.87 | +27.19% | 157 | 457 | 17.14% |
| GLD240607C00220000 | 2024-05-14 3:47PM EDT | 220.00 | 2.91 | 2.88 | 2.96 | +0.70 | +31.67% | 529 | 767 | 16.79% |
| GLD240607C00222500 | 2024-05-14 3:49PM EDT | 222.50 | 2.00 | 1.97 | 2.06 | +0.49 | +32.45% | 38 | 280 | 16.83% |
| GLD240607C00225000 | 2024-05-14 4:14PM EDT | 225.00 | 1.36 | 1.35 | 1.39 | +0.33 | +32.04% | 65 | 528 | 16.91% |
| GLD240607C00227500 | 2024-05-14 4:14PM EDT | 227.50 | 0.93 | 0.89 | 0.94 | +0.26 | +38.81% | 31 | 234 | 17.21% |
| GLD240607C00230000 | 2024-05-14 2:15PM EDT | 230.00 | 0.66 | 0.59 | 0.64 | +0.21 | +46.67% | 5 | 163 | 17.64% |
| GLD240607C00232500 | 2024-05-14 4:00PM EDT | 232.50 | 0.44 | 0.39 | 0.43 | +0.11 | +33.33% | 18 | 4,075 | 18.04% |
| GLD240607C00235000 | 2024-05-14 2:56PM EDT | 235.00 | 0.29 | 0.27 | 0.30 | +0.08 | +38.10% | 14 | 139 | 18.60% |
| GLD240607C00237500 | 2024-05-14 4:00PM EDT | 237.50 | 0.20 | 0.19 | 0.21 | +0.04 | +25.00% | 14 | 72 | 19.19% |
| GLD240607C00240000 | 2024-05-14 3:43PM EDT | 240.00 | 0.15 | 0.13 | 0.15 | +0.02 | +15.38% | 4 | 441 | 19.78% |
| GLD240607C00245000 | 2024-05-14 3:32PM EDT | 245.00 | 0.09 | 0.07 | 0.09 | +0.02 | +28.57% | 5 | 476 | 21.44% |
| GLD240607C00250000 | 2024-05-13 1:25PM EDT | 250.00 | 0.05 | 0.04 | 0.06 | +0.01 | +25.00% | 1 | 226 | 23.15% |
| GLD240607C00255000 | 2024-05-14 3:32PM EDT | 255.00 | 0.03 | 0.03 | 0.05 | 0.00 | - | 4 | 196 | 25.39% |
Opções de vendapara7 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240607P00175000 | 2024-05-03 10:26AM EDT | 175.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 1 | 31.64% |
| GLD240607P00190000 | 2024-05-07 10:10AM EDT | 190.00 | 0.04 | 0.02 | 0.03 | 0.00 | - | 10 | 0 | 21.88% |
| GLD240607P00192000 | 2024-05-13 12:29PM EDT | 192.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 2 | 0 | 21.09% |
| GLD240607P00194000 | 2024-05-03 9:41AM EDT | 194.00 | 0.11 | 0.03 | 0.04 | 0.00 | - | 3 | 0 | 19.53% |
| GLD240607P00195000 | 2024-05-09 11:28AM EDT | 195.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 2 | 15 | 18.75% |
| GLD240607P00196000 | 2024-05-06 9:30AM EDT | 196.00 | 0.08 | 0.03 | 0.05 | 0.00 | - | 15 | 0 | 18.56% |
| GLD240607P00197000 | 2024-05-10 3:39PM EDT | 197.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | - | 0 | 17.87% |
| GLD240607P00197500 | 2024-05-14 9:35AM EDT | 197.50 | 0.05 | 0.04 | 0.06 | -0.04 | -44.44% | 4 | 123 | 17.87% |
| GLD240607P00198000 | 2024-05-07 12:24PM EDT | 198.00 | 0.11 | 0.04 | 0.06 | 0.00 | - | 3 | 5 | 17.48% |
| GLD240607P00199000 | 2024-05-13 10:06AM EDT | 199.00 | 0.07 | 0.05 | 0.07 | 0.00 | - | 4 | 14 | 17.09% |
| GLD240607P00200000 | 2024-05-14 2:47PM EDT | 200.00 | 0.08 | 0.06 | 0.08 | -0.02 | -20.00% | 19 | 0 | 16.65% |
| GLD240607P00202500 | 2024-05-14 1:08PM EDT | 202.50 | 0.11 | 0.10 | 0.12 | -0.06 | -35.29% | 16 | 470 | 15.67% |
| GLD240607P00205000 | 2024-05-14 3:39PM EDT | 205.00 | 0.19 | 0.18 | 0.21 | -0.10 | -34.48% | 19 | 0 | 15.09% |
| GLD240607P00207500 | 2024-05-14 2:08PM EDT | 207.50 | 0.34 | 0.33 | 0.36 | -0.18 | -34.62% | 32 | 0 | 14.53% |
| GLD240607P00210000 | 2024-05-14 2:39PM EDT | 210.00 | 0.61 | 0.59 | 0.64 | -0.28 | -31.46% | 40 | 0 | 14.19% |
| GLD240607P00212500 | 2024-05-14 1:54PM EDT | 212.50 | 1.08 | 1.03 | 1.10 | -0.43 | -28.48% | 21 | 0 | 13.94% |
| GLD240607P00215000 | 2024-05-14 2:45PM EDT | 215.00 | 1.71 | 1.73 | 1.80 | -0.75 | -30.49% | 74 | 517 | 13.73% |
| GLD240607P00217500 | 2024-05-14 2:57PM EDT | 217.50 | 2.73 | 2.73 | 2.82 | -0.98 | -26.42% | 461 | 96 | 13.66% |
| GLD240607P00220000 | 2024-05-14 4:07PM EDT | 220.00 | 4.15 | 4.05 | 4.15 | -1.30 | -23.85% | 30 | 218 | 13.57% |
| GLD240607P00222500 | 2024-05-14 12:12PM EDT | 222.50 | 6.35 | 5.65 | 5.85 | +1.25 | +24.51% | 7 | 102 | 13.78% |
| GLD240607P00225000 | 2024-05-09 10:34AM EDT | 225.00 | 9.65 | 7.55 | 7.75 | 0.00 | - | 18 | 38 | 13.70% |
| GLD240607P00230000 | 2024-05-09 10:34AM EDT | 230.00 | 14.25 | 11.90 | 12.15 | 0.00 | - | 2 | 0 | 13.65% |
| GLD240607P00232500 | 2024-05-13 9:51AM EDT | 232.50 | 15.86 | 14.25 | 14.55 | 0.00 | - | 1 | 1 | 14.14% |
| GLD240607P00250000 | 2024-05-01 2:43PM EDT | 250.00 | 35.00 | 31.75 | 32.00 | 0.00 | - | - | 0 | 24.61% |
© 2024 Yahoo. Todos os direitos reservados.