Mercado abrirá em 6 h 16 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
79,40 +0,41 (+0,52%) OURO
2.321,90 -0,40 (-0,02%) Bitcoin USD
61.624,84 -860,70 (-1,38%)
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 comprapara16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240816C00120000 | 2024-04-19 1:40PM EDT | 120.00 | 103.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLD240816C00125000 | 2024-04-09 12:11PM EDT | 125.00 | 94.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLD240816C00140000 | 2024-03-15 1:46PM EDT | 140.00 | 62.72 | 79.05 | 79.50 | 0.00 | - | - | 4 | 79.25% |
| GLD240816C00150000 | 2024-03-28 11:14AM EDT | 150.00 | 57.75 | 68.65 | 68.90 | 0.00 | - | 5 | 6 | 67.40% |
| GLD240816C00155000 | 2024-03-15 10:16AM EDT | 155.00 | 48.60 | 64.35 | 64.80 | 0.00 | - | 1 | 1 | 66.21% |
| GLD240816C00160000 | 2024-02-09 11:30AM EDT | 160.00 | 31.60 | 45.00 | 45.50 | 0.00 | - | - | 1 | 0.00% |
| GLD240816C00170000 | 2024-04-02 9:30AM EDT | 170.00 | 42.40 | 44.40 | 44.65 | 0.00 | - | 1 | 8 | 30.66% |
| GLD240816C00175000 | 2024-04-12 2:05PM EDT | 175.00 | 46.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLD240816C00176000 | 2024-04-12 12:35PM EDT | 176.00 | 46.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLD240816C00177000 | 2024-02-29 11:44AM EDT | 177.00 | 17.50 | 32.05 | 32.35 | 0.00 | - | 787 | 759 | 0.00% |
| GLD240816C00178000 | 2024-05-07 11:51AM EDT | 178.00 | 38.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLD240816C00179000 | 2024-01-17 11:04AM EDT | 179.00 | 15.05 | 13.30 | 13.40 | 0.00 | - | - | 6 | 0.00% |
| GLD240816C00180000 | 2024-04-19 3:31PM EDT | 180.00 | 44.61 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GLD240816C00181000 | 2024-01-09 10:40AM EDT | 181.00 | 15.60 | 13.35 | 13.55 | 0.00 | - | - | 11 | 0.00% |
| GLD240816C00182000 | 2024-01-09 10:51AM EDT | 182.00 | 14.90 | 12.65 | 13.20 | 0.00 | - | - | 15 | 0.00% |
| GLD240816C00183000 | 2024-04-30 11:16AM EDT | 183.00 | 32.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLD240816C00184000 | 2024-04-08 9:46AM EDT | 184.00 | 35.50 | 33.10 | 33.30 | 0.00 | - | 1 | 9 | 33.16% |
| GLD240816C00185000 | 2024-04-12 2:16PM EDT | 185.00 | 36.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLD240816C00186000 | 2024-05-02 3:24PM EDT | 186.00 | 30.16 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GLD240816C00187000 | 2024-03-14 12:13PM EDT | 187.00 | 17.77 | 33.30 | 33.75 | 0.00 | - | 10 | 16 | 41.52% |
| GLD240816C00188000 | 2024-04-30 10:09AM EDT | 188.00 | 28.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLD240816C00189000 | 2024-04-15 9:55AM EDT | 189.00 | 31.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLD240816C00190000 | 2024-05-03 1:34PM EDT | 190.00 | 25.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLD240816C00191000 | 2024-04-30 2:51PM EDT | 191.00 | 24.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GLD240816C00192000 | 2024-04-26 12:13PM EDT | 192.00 | 27.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLD240816C00193000 | 2024-04-26 12:29PM EDT | 193.00 | 26.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLD240816C00194000 | 2024-05-01 11:16AM EDT | 194.00 | 22.86 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GLD240816C00195000 | 2024-05-08 11:03AM EDT | 195.00 | 22.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLD240816C00196000 | 2024-05-07 9:39AM EDT | 196.00 | 21.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLD240816C00197000 | 2024-04-25 3:26PM EDT | 197.00 | 22.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GLD240816C00198000 | 2024-04-26 2:13PM EDT | 198.00 | 22.34 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GLD240816C00199000 | 2024-05-03 9:35AM EDT | 199.00 | 15.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GLD240816C00200000 | 2024-05-08 10:48AM EDT | 200.00 | 17.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLD240816C00205000 | 2024-05-08 12:21PM EDT | 205.00 | 14.05 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| GLD240816C00210000 | 2024-05-08 3:56PM EDT | 210.00 | 9.65 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| GLD240816C00215000 | 2024-05-08 3:54PM EDT | 215.00 | 6.87 | 0.00 | 0.00 | 0.00 | - | 296 | 0 | 0.39% |
| GLD240816C00220000 | 2024-05-08 3:57PM EDT | 220.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 1.56% |
| GLD240816C00225000 | 2024-05-08 3:59PM EDT | 225.00 | 3.27 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 3.13% |
| GLD240816C00230000 | 2024-05-08 3:46PM EDT | 230.00 | 2.26 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 3.13% |
| GLD240816C00235000 | 2024-05-08 11:57AM EDT | 235.00 | 1.77 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 3.13% |
| GLD240816C00240000 | 2024-05-08 3:37PM EDT | 240.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 6.25% |
| GLD240816C00245000 | 2024-05-06 3:59PM EDT | 245.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| GLD240816C00250000 | 2024-05-08 1:20PM EDT | 250.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| GLD240816C00255000 | 2024-05-08 12:00PM EDT | 255.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 6.25% |
| GLD240816C00260000 | 2024-05-08 3:00PM EDT | 260.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 6.25% |
| GLD240816C00265000 | 2024-05-03 12:53PM EDT | 265.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 6.25% |
| GLD240816C00270000 | 2024-05-07 1:28PM EDT | 270.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GLD240816C00275000 | 2024-05-03 11:14AM EDT | 275.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| GLD240816C00280000 | 2024-05-03 1:25PM EDT | 280.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| GLD240816C00285000 | 2024-05-08 2:46PM EDT | 285.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| GLD240816C00290000 | 2024-04-30 3:49PM EDT | 290.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| GLD240816C00295000 | 2024-05-03 1:25PM EDT | 295.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| GLD240816C00300000 | 2024-04-30 10:15AM EDT | 300.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| GLD240816C00305000 | 2024-05-06 10:22AM EDT | 305.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GLD240816C00310000 | 2024-04-25 3:27PM EDT | 310.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GLD240816C00315000 | 2024-04-15 4:10PM EDT | 315.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GLD240816C00320000 | 2024-04-05 10:52AM EDT | 320.00 | 0.16 | 0.06 | 0.08 | 0.00 | - | 133 | 133 | 30.66% |
| GLD240816C00325000 | 2024-04-26 1:15PM EDT | 325.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| GLD240816C00330000 | 2024-04-12 9:47AM EDT | 330.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GLD240816C00335000 | 2024-04-18 12:36PM EDT | 335.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| GLD240816C00340000 | 2024-03-08 11:14AM EDT | 340.00 | 0.08 | 0.09 | 0.12 | 0.00 | - | 1 | 300 | 36.28% |
| GLD240816C00345000 | 2024-05-08 3:04PM EDT | 345.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 12.50% |
| GLD240816C00350000 | 2024-04-30 9:30AM EDT | 350.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| GLD240816C00355000 | 2024-05-07 3:04PM EDT | 355.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| GLD240816C00360000 | 2024-05-06 3:06PM EDT | 360.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| GLD240816C00370000 | 2024-05-01 3:05PM EDT | 370.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| GLD240816C00375000 | 2024-05-02 12:18PM EDT | 375.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 25.00% |
| GLD240816C00380000 | 2024-05-02 11:14AM EDT | 380.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Opções de vendapara16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240816P00100000 | 2024-02-21 2:59PM EDT | 100.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | - | 260 | 50.00% |
| GLD240816P00105000 | 2024-03-28 3:53PM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 263 | 43.75% |
| GLD240816P00120000 | 2024-04-22 9:54AM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| GLD240816P00125000 | 2024-03-28 9:40AM EDT | 125.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 3 | 33.59% |
| GLD240816P00130000 | 2024-04-25 12:19PM EDT | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| GLD240816P00135000 | 2024-04-11 3:59PM EDT | 135.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| GLD240816P00140000 | 2024-04-11 3:57PM EDT | 140.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| GLD240816P00145000 | 2024-04-18 3:44PM EDT | 145.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GLD240816P00150000 | 2024-04-11 3:56PM EDT | 150.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| GLD240816P00155000 | 2024-04-19 2:02PM EDT | 155.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GLD240816P00160000 | 2024-05-06 10:51AM EDT | 160.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GLD240816P00165000 | 2024-05-06 3:03PM EDT | 165.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GLD240816P00170000 | 2024-04-30 12:13PM EDT | 170.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GLD240816P00175000 | 2024-04-29 2:43PM EDT | 175.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GLD240816P00176000 | 2024-05-03 10:56AM EDT | 176.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 6.25% |
| GLD240816P00177000 | 2024-03-20 3:23PM EDT | 177.00 | 0.25 | 0.11 | 0.14 | 0.00 | - | 1 | 3,626 | 17.68% |
| GLD240816P00178000 | 2024-03-27 12:56PM EDT | 178.00 | 0.23 | 0.09 | 0.11 | 0.00 | - | 5 | 112 | 16.60% |
| GLD240816P00179000 | 2024-03-20 3:23PM EDT | 179.00 | 0.32 | 0.13 | 0.15 | 0.00 | - | 1 | 38 | 16.94% |
| GLD240816P00180000 | 2024-04-30 12:25PM EDT | 180.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| GLD240816P00181000 | 2024-05-08 11:40AM EDT | 181.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| GLD240816P00182000 | 2024-04-23 12:49PM EDT | 182.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 6.25% |
| GLD240816P00183000 | 2024-05-02 12:43PM EDT | 183.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| GLD240816P00184000 | 2024-04-04 11:46AM EDT | 184.00 | 0.27 | 0.15 | 0.17 | 0.00 | - | 41 | 2,499 | 14.97% |
| GLD240816P00185000 | 2024-05-07 9:58AM EDT | 185.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GLD240816P00186000 | 2024-05-08 11:40AM EDT | 186.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| GLD240816P00187000 | 2024-04-30 10:04AM EDT | 187.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 6.25% |
| GLD240816P00188000 | 2024-05-01 11:07AM EDT | 188.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 400 | 0 | 6.25% |
| GLD240816P00189000 | 2024-04-24 9:57AM EDT | 189.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 6.25% |
| GLD240816P00190000 | 2024-05-07 11:27AM EDT | 190.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GLD240816P00191000 | 2024-05-06 1:39PM EDT | 191.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| GLD240816P00192000 | 2024-05-02 12:43PM EDT | 192.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| GLD240816P00193000 | 2024-05-07 3:51PM EDT | 193.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GLD240816P00194000 | 2024-05-01 3:55PM EDT | 194.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 3.13% |
| GLD240816P00195000 | 2024-05-08 4:13PM EDT | 195.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 3.13% |
| GLD240816P00196000 | 2024-05-07 3:23PM EDT | 196.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| GLD240816P00197000 | 2024-05-02 1:54PM EDT | 197.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| GLD240816P00198000 | 2024-05-06 10:03AM EDT | 198.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GLD240816P00199000 | 2024-05-06 11:32AM EDT | 199.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| GLD240816P00200000 | 2024-05-08 1:08PM EDT | 200.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| GLD240816P00205000 | 2024-05-08 1:16PM EDT | 205.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 1.56% |
| GLD240816P00210000 | 2024-05-08 1:02PM EDT | 210.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| GLD240816P00215000 | 2024-05-08 2:42PM EDT | 215.00 | 5.36 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| GLD240816P00220000 | 2024-05-08 2:33PM EDT | 220.00 | 8.37 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GLD240816P00225000 | 2024-05-08 2:31PM EDT | 225.00 | 12.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GLD240816P00230000 | 2024-05-07 3:22PM EDT | 230.00 | 16.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GLD240816P00235000 | 2024-05-08 1:31PM EDT | 235.00 | 20.75 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| GLD240816P00240000 | 2024-05-03 10:06AM EDT | 240.00 | 27.60 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| GLD240816P00245000 | 2024-04-30 9:30AM EDT | 245.00 | 31.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLD240816P00250000 | 2024-04-22 3:18PM EDT | 250.00 | 34.43 | 0.00 | 0.00 | 0.00 | - | 450 | 0 | 0.00% |
| GLD240816P00255000 | 2024-04-29 9:38AM EDT | 255.00 | 39.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLD240816P00260000 | 2024-04-12 10:18AM EDT | 260.00 | 36.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GLD240816P00265000 | 2024-04-12 10:27AM EDT | 265.00 | 41.70 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 0.00% |
| GLD240816P00280000 | 2024-03-07 11:35AM EDT | 280.00 | 80.40 | 64.70 | 65.00 | 0.00 | - | - | 0 | 0.00% |
| GLD240816P00300000 | 2024-04-24 3:53PM EDT | 300.00 | 85.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLD240816P00305000 | 2024-04-24 3:53PM EDT | 305.00 | 90.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLD240816P00360000 | 2024-04-18 3:27PM EDT | 360.00 | 139.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GLD240816P00370000 | 2024-05-08 10:32AM EDT | 370.00 | 155.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.