Mercado abrirá em 1 h 17 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
79,58 +0,59 (+0,75%) OURO
2.318,90 -3,40 (-0,15%) Bitcoin USD
61.004,12 -1.349,73 (-2,16%)
SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Opções de comprapara28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240628C00125000 | 2024-04-05 3:55PM EDT | 125.00 | 91.35 | 88.85 | 89.05 | 0.00 | - | 4 | 12 | 71.63% |
| GLD240628C00130000 | 2024-04-05 2:57PM EDT | 130.00 | 86.65 | 83.90 | 84.10 | 0.00 | - | 5 | 9 | 68.36% |
| GLD240628C00135000 | 2024-04-05 1:25PM EDT | 135.00 | 81.70 | 78.95 | 79.15 | 0.00 | - | 2 | 5 | 64.99% |
| GLD240628C00140000 | 2024-04-05 1:38PM EDT | 140.00 | 76.90 | 74.00 | 74.20 | 0.00 | - | 3 | 24 | 61.57% |
| GLD240628C00145000 | 2024-04-05 12:34PM EDT | 145.00 | 71.80 | 69.05 | 69.25 | 0.00 | - | 1 | 8 | 58.13% |
| GLD240628C00150000 | 2024-04-16 3:13PM EDT | 150.00 | 73.00 | 0.00 | 0.00 | 0.00 | - | 1 | 71 | 0.00% |
| GLD240628C00155000 | 2024-04-12 12:12PM EDT | 155.00 | 67.95 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 0.00% |
| GLD240628C00158000 | 2024-03-27 2:12PM EDT | 158.00 | 46.75 | 59.80 | 60.00 | 0.00 | - | 2 | 8 | 79.03% |
| GLD240628C00159000 | 2024-04-05 2:07PM EDT | 159.00 | 58.05 | 55.20 | 55.40 | 0.00 | - | 4 | 16 | 49.73% |
| GLD240628C00160000 | 2024-04-15 3:48PM EDT | 160.00 | 62.44 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.00% |
| GLD240628C00161000 | 2024-04-05 3:08PM EDT | 161.00 | 55.85 | 53.20 | 53.40 | 0.00 | - | 9 | 112 | 48.00% |
| GLD240628C00162000 | 2024-04-12 12:12PM EDT | 162.00 | 61.05 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| GLD240628C00163000 | 2024-04-12 12:23PM EDT | 163.00 | 58.95 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 0.00% |
| GLD240628C00164000 | 2024-04-05 2:01PM EDT | 164.00 | 53.05 | 50.25 | 50.45 | 0.00 | - | 4 | 5 | 46.02% |
| GLD240628C00165000 | 2024-04-05 3:11PM EDT | 165.00 | 51.85 | 49.25 | 49.45 | 0.00 | - | 3 | 8 | 45.17% |
| GLD240628C00166000 | 2024-04-05 3:14PM EDT | 166.00 | 50.70 | 48.25 | 48.45 | 0.00 | - | 6 | 6 | 44.31% |
| GLD240628C00167000 | 2024-04-05 3:49PM EDT | 167.00 | 49.90 | 47.25 | 47.45 | 0.00 | - | 3 | 31 | 43.46% |
| GLD240628C00168000 | 2024-04-05 3:06PM EDT | 168.00 | 49.05 | 46.25 | 46.45 | 0.00 | - | 9 | 506 | 42.60% |
| GLD240628C00169000 | 2024-04-05 3:24PM EDT | 169.00 | 47.75 | 45.30 | 45.50 | 0.00 | - | 5 | 26 | 42.30% |
| GLD240628C00170000 | 2024-05-01 11:27AM EDT | 170.00 | 44.87 | 0.00 | 0.00 | 0.00 | - | 2 | 59 | 0.00% |
| GLD240628C00171000 | 2024-04-12 12:24PM EDT | 171.00 | 51.00 | 0.00 | 0.00 | 0.00 | - | 6 | 53 | 0.00% |
| GLD240628C00172000 | 2024-05-03 10:02AM EDT | 172.00 | 41.85 | 0.00 | 0.00 | 0.00 | - | 36 | 672 | 0.00% |
| GLD240628C00173000 | 2024-04-08 10:00AM EDT | 173.00 | 44.19 | 42.70 | 42.85 | 0.00 | - | 1 | 31 | 49.60% |
| GLD240628C00174000 | 2024-04-30 10:35AM EDT | 174.00 | 40.20 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| GLD240628C00175000 | 2024-04-22 10:23AM EDT | 175.00 | 43.10 | 0.00 | 0.00 | 0.00 | - | 1 | 59 | 0.00% |
| GLD240628C00176000 | 2024-05-03 10:02AM EDT | 176.00 | 37.90 | 0.00 | 0.00 | 0.00 | - | 27 | 50 | 0.00% |
| GLD240628C00177000 | 2024-05-07 11:51AM EDT | 177.00 | 38.46 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| GLD240628C00178000 | 2024-04-29 11:54AM EDT | 178.00 | 39.86 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 0.00% |
| GLD240628C00179000 | 2024-04-15 10:15AM EDT | 179.00 | 38.80 | 0.00 | 0.00 | 0.00 | - | 30 | 29 | 0.00% |
| GLD240628C00180000 | 2024-04-16 2:00PM EDT | 180.00 | 42.65 | 0.00 | 0.00 | 0.00 | - | 8 | 190 | 0.00% |
| GLD240628C00181000 | 2024-04-19 1:10PM EDT | 181.00 | 42.72 | 0.00 | 0.00 | 0.00 | - | 1 | 236 | 0.00% |
| GLD240628C00182000 | 2024-04-12 12:26PM EDT | 182.00 | 40.15 | 0.00 | 0.00 | 0.00 | - | 4 | 258 | 0.00% |
| GLD240628C00183000 | 2024-04-12 10:14AM EDT | 183.00 | 42.50 | 0.00 | 0.00 | 0.00 | - | 16 | 264 | 0.00% |
| GLD240628C00184000 | 2024-04-17 1:58PM EDT | 184.00 | 37.60 | 0.00 | 0.00 | 0.00 | - | 6 | 230 | 0.00% |
| GLD240628C00185000 | 2024-05-02 12:55PM EDT | 185.00 | 29.30 | 0.00 | 0.00 | 0.00 | - | 2 | 334 | 0.00% |
| GLD240628C00186000 | 2024-04-05 1:48PM EDT | 186.00 | 31.65 | 28.45 | 28.65 | 0.00 | - | 1 | 193 | 29.25% |
| GLD240628C00187000 | 2024-04-12 10:13AM EDT | 187.00 | 38.40 | 0.00 | 0.00 | 0.00 | - | 2 | 145 | 0.00% |
| GLD240628C00188000 | 2024-04-12 2:18PM EDT | 188.00 | 31.81 | 0.00 | 0.00 | 0.00 | - | 52 | 969 | 0.00% |
| GLD240628C00189000 | 2024-04-16 3:51PM EDT | 189.00 | 34.25 | 0.00 | 0.00 | 0.00 | - | 124 | 681 | 0.00% |
| GLD240628C00190000 | 2024-05-03 1:00PM EDT | 190.00 | 24.22 | 0.00 | 0.00 | 0.00 | - | 1 | 469 | 0.00% |
| GLD240628C00191000 | 2024-04-23 3:19PM EDT | 191.00 | 26.13 | 0.00 | 0.00 | 0.00 | - | 5 | 319 | 0.00% |
| GLD240628C00192000 | 2024-04-12 2:18PM EDT | 192.00 | 28.06 | 0.00 | 0.00 | 0.00 | - | 3 | 245 | 0.00% |
| GLD240628C00193000 | 2024-05-06 2:20PM EDT | 193.00 | 23.92 | 0.00 | 0.00 | 0.00 | - | 1 | 427 | 0.00% |
| GLD240628C00194000 | 2024-05-03 3:19PM EDT | 194.00 | 20.47 | 0.00 | 0.00 | 0.00 | - | 1 | 159 | 0.00% |
| GLD240628C00195000 | 2024-05-06 2:20PM EDT | 195.00 | 21.93 | 0.00 | 0.00 | 0.00 | - | 1 | 430 | 0.00% |
| GLD240628C00196000 | 2024-04-12 12:47PM EDT | 196.00 | 25.10 | 0.00 | 0.00 | 0.00 | - | 11 | 346 | 0.00% |
| GLD240628C00197000 | 2024-05-06 2:43PM EDT | 197.00 | 19.87 | 0.00 | 0.00 | 0.00 | - | 2 | 366 | 0.00% |
| GLD240628C00198000 | 2024-05-07 10:55AM EDT | 198.00 | 18.35 | 0.00 | 0.00 | 0.00 | - | 1 | 229 | 0.00% |
| GLD240628C00199000 | 2024-04-29 1:50PM EDT | 199.00 | 19.65 | 0.00 | 0.00 | 0.00 | - | 3 | 1,618 | 0.00% |
| GLD240628C00200000 | 2024-05-08 9:58AM EDT | 200.00 | 15.60 | 0.00 | 0.00 | 0.00 | - | 3 | 1,153 | 0.00% |
| GLD240628C00205000 | 2024-05-08 9:53AM EDT | 205.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 1 | 2,633 | 0.00% |
| GLD240628C00210000 | 2024-05-08 4:05PM EDT | 210.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 84 | 1,220 | 0.00% |
| GLD240628C00215000 | 2024-05-08 3:36PM EDT | 215.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 39 | 1,776 | 0.39% |
| GLD240628C00220000 | 2024-05-08 3:54PM EDT | 220.00 | 2.59 | 0.00 | 0.00 | 0.00 | - | 71 | 6,901 | 1.56% |
| GLD240628C00225000 | 2024-05-08 3:14PM EDT | 225.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 23 | 3,509 | 3.13% |
| GLD240628C00230000 | 2024-05-08 3:39PM EDT | 230.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 15 | 2,934 | 3.13% |
| GLD240628C00235000 | 2024-05-08 12:35PM EDT | 235.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 45 | 1,799 | 6.25% |
| GLD240628C00240000 | 2024-05-08 2:59PM EDT | 240.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 2,131 | 6.25% |
| GLD240628C00245000 | 2024-05-08 3:41PM EDT | 245.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1,636 | 6.25% |
| GLD240628C00250000 | 2024-05-08 3:00PM EDT | 250.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 3 | 2,169 | 6.25% |
| GLD240628C00255000 | 2024-05-03 1:32PM EDT | 255.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 21 | 25 | 12.50% |
| GLD240628C00260000 | 2024-05-06 4:07PM EDT | 260.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 13 | 159 | 12.50% |
Opções de vendapara28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240628P00125000 | 2024-02-14 2:17PM EDT | 125.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 22 | 50.39% |
| GLD240628P00130000 | 2024-04-08 9:33AM EDT | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 489 | 25.00% |
| GLD240628P00135000 | 2024-02-22 2:28PM EDT | 135.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 2 | 15 | 45.31% |
| GLD240628P00140000 | 2024-04-18 2:18PM EDT | 140.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 109 | 516 | 25.00% |
| GLD240628P00145000 | 2024-03-07 2:27PM EDT | 145.00 | 0.04 | 0.01 | 0.02 | 0.00 | - | 2 | 148 | 37.11% |
| GLD240628P00150000 | 2024-03-20 2:22PM EDT | 150.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 2 | 13 | 34.38% |
| GLD240628P00155000 | 2024-04-11 12:07PM EDT | 155.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 50 | 114 | 12.50% |
| GLD240628P00158000 | 2024-04-03 12:49PM EDT | 158.00 | 0.04 | 0.01 | 0.02 | 0.00 | - | 2 | 78 | 29.69% |
| GLD240628P00159000 | 2024-04-05 11:12AM EDT | 159.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 3 | 22 | 28.91% |
| GLD240628P00160000 | 2024-04-04 2:11PM EDT | 160.00 | 0.04 | 0.01 | 0.02 | 0.00 | - | 17 | 518 | 28.52% |
| GLD240628P00161000 | 2023-12-11 1:27PM EDT | 161.00 | 0.67 | 0.21 | 0.24 | 0.00 | - | 9 | 237 | 38.28% |
| GLD240628P00162000 | 2024-05-07 11:08AM EDT | 162.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 159 | 994 | 12.50% |
| GLD240628P00163000 | 2024-05-07 11:08AM EDT | 163.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 159 | 1,057 | 12.50% |
| GLD240628P00164000 | 2024-05-06 10:20AM EDT | 164.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 65 | 816 | 12.50% |
| GLD240628P00165000 | 2024-03-20 9:33AM EDT | 165.00 | 0.07 | 0.03 | 0.04 | 0.00 | - | 63 | 491 | 27.74% |
| GLD240628P00166000 | 2024-03-21 10:05AM EDT | 166.00 | 0.07 | 0.03 | 0.04 | 0.00 | - | 67 | 74 | 27.15% |
| GLD240628P00167000 | 2024-03-26 9:59AM EDT | 167.00 | 0.06 | 0.02 | 0.03 | 0.00 | - | 154 | 263 | 25.78% |
| GLD240628P00168000 | 2024-05-01 10:50AM EDT | 168.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 704 | 2,526 | 12.50% |
| GLD240628P00169000 | 2024-05-01 10:12AM EDT | 169.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 614 | 2,037 | 12.50% |
| GLD240628P00170000 | 2024-04-26 9:37AM EDT | 170.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 2,859 | 12.50% |
| GLD240628P00171000 | 2024-05-02 10:12AM EDT | 171.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 5,961 | 12.50% |
| GLD240628P00172000 | 2024-04-25 3:04PM EDT | 172.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 16 | 928 | 12.50% |
| GLD240628P00173000 | 2024-05-07 1:33PM EDT | 173.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 3,894 | 12.50% |
| GLD240628P00174000 | 2024-05-01 10:50AM EDT | 174.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 45 | 5,050 | 12.50% |
| GLD240628P00175000 | 2024-05-01 9:52AM EDT | 175.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 122 | 12.50% |
| GLD240628P00176000 | 2024-05-01 3:05PM EDT | 176.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 16 | 464 | 12.50% |
| GLD240628P00177000 | 2024-03-01 4:35PM EDT | 177.00 | 0.37 | 0.08 | 0.11 | 0.00 | - | 4 | 251 | 23.83% |
| GLD240628P00178000 | 2024-04-30 10:14AM EDT | 178.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 489 | 521 | 12.50% |
| GLD240628P00179000 | 2024-03-11 10:36AM EDT | 179.00 | 0.26 | 0.08 | 0.09 | 0.00 | - | 1 | 84 | 21.97% |
| GLD240628P00180000 | 2024-04-23 10:39AM EDT | 180.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 25 | 733 | 12.50% |
| GLD240628P00181000 | 2024-04-10 11:01AM EDT | 181.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 100 | 456 | 12.50% |
| GLD240628P00182000 | 2024-04-30 3:46PM EDT | 182.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 228 | 663 | 12.50% |
| GLD240628P00183000 | 2024-04-12 3:55PM EDT | 183.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 38 | 1,144 | 6.25% |
| GLD240628P00184000 | 2024-04-29 11:18AM EDT | 184.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 3,726 | 6.25% |
| GLD240628P00185000 | 2024-05-08 10:23AM EDT | 185.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 727 | 6.25% |
| GLD240628P00186000 | 2024-04-22 10:55AM EDT | 186.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 9 | 449 | 6.25% |
| GLD240628P00187000 | 2024-04-18 9:30AM EDT | 187.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 551 | 6.25% |
| GLD240628P00188000 | 2024-05-06 12:40PM EDT | 188.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 256 | 6.25% |
| GLD240628P00189000 | 2024-03-28 11:19AM EDT | 189.00 | 0.39 | 0.09 | 0.11 | 0.00 | - | 4 | 478 | 16.50% |
| GLD240628P00190000 | 2024-05-03 9:37AM EDT | 190.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 6 | 661 | 6.25% |
| GLD240628P00191000 | 2024-04-18 9:30AM EDT | 191.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 734 | 6.25% |
| GLD240628P00192000 | 2024-05-07 10:16AM EDT | 192.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 143 | 6.25% |
| GLD240628P00193000 | 2024-05-06 12:35PM EDT | 193.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 135 | 6.25% |
| GLD240628P00194000 | 2024-04-23 11:04AM EDT | 194.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 6 | 312 | 6.25% |
| GLD240628P00195000 | 2024-05-08 11:53AM EDT | 195.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 830 | 6.25% |
| GLD240628P00196000 | 2024-05-07 1:29PM EDT | 196.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 5 | 499 | 6.25% |
| GLD240628P00197000 | 2024-05-03 9:33AM EDT | 197.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 29 | 166 | 6.25% |
| GLD240628P00198000 | 2024-05-02 9:45AM EDT | 198.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 529 | 6.25% |
| GLD240628P00199000 | 2024-05-08 12:33PM EDT | 199.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 135 | 1,148 | 3.13% |
| GLD240628P00200000 | 2024-05-08 3:37PM EDT | 200.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 23 | 4,372 | 3.13% |
| GLD240628P00205000 | 2024-05-08 9:51AM EDT | 205.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 2 | 3,183 | 3.13% |
| GLD240628P00210000 | 2024-05-08 3:37PM EDT | 210.00 | 2.16 | 0.00 | 0.00 | 0.00 | - | 19 | 2,549 | 1.56% |
| GLD240628P00215000 | 2024-05-08 3:53PM EDT | 215.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 31 | 1,797 | 0.00% |
| GLD240628P00220000 | 2024-05-08 9:31AM EDT | 220.00 | 7.53 | 0.00 | 0.00 | 0.00 | - | 1 | 1,381 | 0.00% |
| GLD240628P00225000 | 2024-05-07 10:07AM EDT | 225.00 | 11.02 | 0.00 | 0.00 | 0.00 | - | 1 | 355 | 0.00% |
| GLD240628P00230000 | 2024-05-08 3:38PM EDT | 230.00 | 16.35 | 0.00 | 0.00 | 0.00 | - | 9 | 109 | 0.00% |
| GLD240628P00235000 | 2024-05-03 10:06AM EDT | 235.00 | 22.65 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| GLD240628P00240000 | 2024-05-03 10:06AM EDT | 240.00 | 27.60 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| GLD240628P00245000 | 2024-04-16 2:25PM EDT | 245.00 | 24.40 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| GLD240628P00250000 | 2024-04-22 11:32AM EDT | 250.00 | 33.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.