Mercado abrirá em 1 h 31 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
79,67 +0,68 (+0,86%) OURO
2.319,40 -2,90 (-0,12%) Bitcoin USD
60.984,06 -1.171,32 (-1,88%)
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 comprapara30 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240930C00125000 | 2024-01-18 4:35PM EDT | 125.00 | 66.25 | 64.75 | 65.50 | 0.00 | - | 4 | 2 | 0.00% |
| GLD240930C00130000 | 2024-01-18 3:07PM EDT | 130.00 | 61.23 | 59.95 | 60.70 | 0.00 | - | 2 | 1 | 0.00% |
| GLD240930C00145000 | 2023-12-29 1:28PM EDT | 145.00 | 51.56 | 47.45 | 48.40 | 0.00 | - | 1 | 1 | 0.00% |
| GLD240930C00150000 | 2024-03-01 4:55PM EDT | 150.00 | 47.45 | 59.15 | 59.50 | 0.00 | - | 2 | 48 | 0.00% |
| GLD240930C00155000 | 2024-02-29 10:40AM EDT | 155.00 | 39.00 | 54.25 | 54.65 | 0.00 | - | 1 | 1 | 0.00% |
| GLD240930C00160000 | 2024-02-07 10:58AM EDT | 160.00 | 34.37 | 45.80 | 46.50 | 0.00 | - | - | 1 | 0.00% |
| GLD240930C00164000 | 2024-04-26 10:59AM EDT | 164.00 | 55.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLD240930C00167000 | 2023-10-16 3:27PM EDT | 167.00 | 21.75 | 21.20 | 23.90 | 0.00 | - | 1 | 1 | 0.00% |
| GLD240930C00169000 | 2023-12-04 10:30AM EDT | 169.00 | 28.35 | 26.60 | 26.95 | 0.00 | - | 1 | 2 | 0.00% |
| GLD240930C00170000 | 2024-04-19 2:12PM EDT | 170.00 | 55.30 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| GLD240930C00171000 | 2024-04-03 12:14PM EDT | 171.00 | 44.66 | 44.65 | 44.95 | 0.00 | - | 3 | 5 | 30.98% |
| GLD240930C00173000 | 2023-12-22 2:27PM EDT | 173.00 | 25.42 | 20.25 | 20.95 | 0.00 | - | 4 | 4 | 0.00% |
| GLD240930C00175000 | 2024-03-08 3:12PM EDT | 175.00 | 31.08 | 44.10 | 44.55 | 0.00 | - | 1 | 2 | 40.09% |
| GLD240930C00176000 | 2024-01-11 12:24PM EDT | 176.00 | 19.10 | 18.25 | 18.45 | 0.00 | - | 1 | 1 | 0.00% |
| GLD240930C00177000 | 2023-10-10 11:55AM EDT | 177.00 | 11.50 | 16.40 | 17.45 | 0.00 | - | 48 | 48 | 0.00% |
| GLD240930C00178000 | 2024-05-08 10:29AM EDT | 178.00 | 39.97 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.00% |
| GLD240930C00180000 | 2024-04-09 9:52AM EDT | 180.00 | 42.40 | 0.00 | 0.00 | 0.00 | - | 11 | 47 | 0.00% |
| GLD240930C00181000 | 2024-03-27 1:32PM EDT | 181.00 | 26.85 | 39.40 | 39.70 | 0.00 | - | 2 | 2 | 38.80% |
| GLD240930C00182000 | 2024-04-12 10:56AM EDT | 182.00 | 46.90 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| GLD240930C00183000 | 2024-03-12 9:43AM EDT | 183.00 | 22.75 | 37.80 | 37.95 | 0.00 | - | 2 | 10 | 37.95% |
| GLD240930C00184000 | 2024-01-31 12:29PM EDT | 184.00 | 14.68 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| GLD240930C00185000 | 2024-04-15 3:17PM EDT | 185.00 | 40.15 | 0.00 | 0.00 | 0.00 | - | 10 | 23 | 0.00% |
| GLD240930C00186000 | 2024-03-26 10:26AM EDT | 186.00 | 21.58 | 34.15 | 34.40 | 0.00 | - | 1 | 11 | 34.36% |
| GLD240930C00187000 | 2024-05-03 3:31PM EDT | 187.00 | 29.87 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 0.00% |
| GLD240930C00188000 | 2024-04-25 3:59PM EDT | 188.00 | 32.35 | 0.00 | 0.00 | 0.00 | - | 2 | 198 | 0.00% |
| GLD240930C00189000 | 2024-02-16 1:21PM EDT | 189.00 | 8.45 | 17.15 | 17.60 | 0.00 | - | 1 | 65 | 0.00% |
| GLD240930C00190000 | 2024-05-02 11:22AM EDT | 190.00 | 27.62 | 0.00 | 0.00 | 0.00 | - | 1 | 126 | 0.00% |
| GLD240930C00191000 | 2024-04-19 11:32AM EDT | 191.00 | 35.10 | 0.00 | 0.00 | 0.00 | - | 1 | 117 | 0.00% |
| GLD240930C00192000 | 2024-04-12 9:30AM EDT | 192.00 | 34.80 | 0.00 | 0.00 | 0.00 | - | 1 | 97 | 0.00% |
| GLD240930C00195000 | 2024-05-03 11:32AM EDT | 195.00 | 22.12 | 0.00 | 0.00 | 0.00 | - | 2 | 222 | 0.00% |
| GLD240930C00200000 | 2024-05-07 12:51PM EDT | 200.00 | 19.44 | 0.00 | 0.00 | 0.00 | - | 3 | 284 | 0.00% |
| GLD240930C00205000 | 2024-05-07 10:36AM EDT | 205.00 | 15.90 | 0.00 | 0.00 | 0.00 | - | 3 | 997 | 0.00% |
| GLD240930C00210000 | 2024-05-07 10:33AM EDT | 210.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2,507 | 0.00% |
| GLD240930C00215000 | 2024-05-08 11:07AM EDT | 215.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 6 | 1,563 | 0.39% |
| GLD240930C00220000 | 2024-05-08 10:39AM EDT | 220.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 14 | 1,119 | 1.56% |
| GLD240930C00225000 | 2024-05-08 10:31AM EDT | 225.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1,293 | 1.56% |
| GLD240930C00230000 | 2024-05-08 2:46PM EDT | 230.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1,503 | 3.13% |
| GLD240930C00235000 | 2024-05-08 2:36PM EDT | 235.00 | 2.76 | 0.00 | 0.00 | 0.00 | - | 8 | 1,329 | 3.13% |
| GLD240930C00240000 | 2024-05-08 10:36AM EDT | 240.00 | 2.18 | 0.00 | 0.00 | 0.00 | - | 4 | 700 | 3.13% |
| GLD240930C00245000 | 2024-05-03 10:40AM EDT | 245.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 18 | 549 | 6.25% |
| GLD240930C00250000 | 2024-05-08 3:35PM EDT | 250.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 37 | 4,137 | 6.25% |
| GLD240930C00255000 | 2024-05-02 10:57AM EDT | 255.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 1 | 510 | 6.25% |
| GLD240930C00260000 | 2024-05-01 2:47PM EDT | 260.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 25 | 1,684 | 6.25% |
| GLD240930C00265000 | 2024-05-01 2:44PM EDT | 265.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 5 | 348 | 6.25% |
| GLD240930C00270000 | 2024-04-30 12:09PM EDT | 270.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 192 | 306 | 6.25% |
| GLD240930C00275000 | 2024-05-06 10:02AM EDT | 275.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 635 | 6.25% |
| GLD240930C00280000 | 2024-05-08 3:06PM EDT | 280.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 3 | 536 | 6.25% |
Opções de vendapara30 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240930P00125000 | 2024-04-19 3:59PM EDT | 125.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 40 | 12.50% |
| GLD240930P00130000 | 2024-04-12 12:53PM EDT | 130.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 12.50% |
| GLD240930P00140000 | 2024-05-08 3:28PM EDT | 140.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 85 | 641 | 12.50% |
| GLD240930P00145000 | 2024-05-06 3:04PM EDT | 145.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 12.50% |
| GLD240930P00152000 | 2024-03-21 10:36AM EDT | 152.00 | 0.07 | 0.05 | 0.07 | 0.00 | - | - | 10 | 22.51% |
| GLD240930P00153000 | 2024-05-06 11:39AM EDT | 153.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 12.50% |
| GLD240930P00155000 | 2023-10-06 2:45PM EDT | 155.00 | 2.06 | 0.73 | 0.78 | 0.00 | - | 1 | 1 | 31.28% |
| GLD240930P00156000 | 2024-01-08 10:40AM EDT | 156.00 | 0.49 | 0.20 | 0.24 | 0.00 | - | 198 | 198 | 24.88% |
| GLD240930P00157000 | 2024-01-08 10:40AM EDT | 157.00 | 0.53 | 0.22 | 0.26 | 0.00 | - | - | 193 | 24.76% |
| GLD240930P00160000 | 2023-12-11 2:02PM EDT | 160.00 | 1.10 | 0.46 | 0.52 | 0.00 | - | 1 | 200 | 26.47% |
| GLD240930P00162000 | 2024-05-06 3:41PM EDT | 162.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 661 | 12.50% |
| GLD240930P00163000 | 2024-04-09 12:57PM EDT | 163.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 8 | 350 | 6.25% |
| GLD240930P00165000 | 2024-02-26 11:16AM EDT | 165.00 | 0.40 | 0.11 | 0.14 | 0.00 | - | 319 | 992 | 19.34% |
| GLD240930P00166000 | 2024-03-22 12:21PM EDT | 166.00 | 0.18 | 0.09 | 0.12 | 0.00 | - | 1 | 573 | 18.51% |
| GLD240930P00167000 | 2024-03-25 12:13PM EDT | 167.00 | 0.16 | 0.08 | 0.11 | 0.00 | - | 3 | 355 | 17.92% |
| GLD240930P00168000 | 2024-02-28 11:08AM EDT | 168.00 | 0.44 | 0.13 | 0.17 | 0.00 | - | 2 | 17 | 18.68% |
| GLD240930P00169000 | 2024-04-30 12:27PM EDT | 169.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 418 | 6.25% |
| GLD240930P00170000 | 2024-04-09 11:43AM EDT | 170.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 188 | 6.25% |
| GLD240930P00171000 | 2024-04-09 11:44AM EDT | 171.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 3 | 147 | 6.25% |
| GLD240930P00172000 | 2024-04-02 12:51PM EDT | 172.00 | 0.19 | 0.10 | 0.12 | 0.00 | - | 2 | 163 | 16.21% |
| GLD240930P00173000 | 2024-03-11 9:58AM EDT | 173.00 | 0.37 | 0.16 | 0.19 | 0.00 | - | 44 | 157 | 16.99% |
| GLD240930P00174000 | 2024-02-27 2:31PM EDT | 174.00 | 0.84 | 0.21 | 0.25 | 0.00 | - | 8 | 25 | 17.36% |
| GLD240930P00175000 | 2024-02-21 4:54PM EDT | 175.00 | 1.26 | 0.33 | 0.38 | 0.00 | - | 2 | 4 | 18.29% |
| GLD240930P00176000 | 2024-04-09 11:43AM EDT | 176.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 6.25% |
| GLD240930P00177000 | 2024-04-30 11:40AM EDT | 177.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 5 | 36 | 6.25% |
| GLD240930P00178000 | 2024-04-25 11:47AM EDT | 178.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 51 | 232 | 6.25% |
| GLD240930P00179000 | 2024-04-30 12:27PM EDT | 179.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 43 | 6.25% |
| GLD240930P00180000 | 2024-04-30 10:31AM EDT | 180.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 294 | 569 | 6.25% |
| GLD240930P00181000 | 2024-04-30 11:38AM EDT | 181.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 3 | 18 | 6.25% |
| GLD240930P00182000 | 2024-04-24 12:23PM EDT | 182.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 22 | 170 | 6.25% |
| GLD240930P00183000 | 2024-04-30 10:04AM EDT | 183.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 149 | 431 | 6.25% |
| GLD240930P00184000 | 2024-04-30 10:04AM EDT | 184.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 149 | 224 | 6.25% |
| GLD240930P00185000 | 2024-04-29 9:51AM EDT | 185.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 97 | 152 | 6.25% |
| GLD240930P00186000 | 2024-04-30 10:04AM EDT | 186.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 149 | 224 | 6.25% |
| GLD240930P00187000 | 2024-05-01 1:15PM EDT | 187.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 1 | 291 | 6.25% |
| GLD240930P00188000 | 2024-05-01 1:29PM EDT | 188.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 3 | 869 | 3.13% |
| GLD240930P00189000 | 2024-05-06 11:50AM EDT | 189.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 294 | 3.13% |
| GLD240930P00190000 | 2024-05-08 3:18PM EDT | 190.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 12 | 723 | 3.13% |
| GLD240930P00191000 | 2024-05-03 9:33AM EDT | 191.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 22 | 219 | 3.13% |
| GLD240930P00192000 | 2024-05-07 9:43AM EDT | 192.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 10 | 261 | 3.13% |
| GLD240930P00195000 | 2024-04-24 9:47AM EDT | 195.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 11 | 923 | 3.13% |
| GLD240930P00200000 | 2024-05-08 11:09AM EDT | 200.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 3 | 613 | 3.13% |
| GLD240930P00205000 | 2024-05-08 9:37AM EDT | 205.00 | 2.41 | 0.00 | 0.00 | 0.00 | - | 1 | 1,458 | 1.56% |
| GLD240930P00210000 | 2024-05-07 12:54PM EDT | 210.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 2 | 1,907 | 0.78% |
| GLD240930P00215000 | 2024-05-06 11:19AM EDT | 215.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 10 | 1,216 | 0.00% |
| GLD240930P00220000 | 2024-05-06 10:09AM EDT | 220.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | 1 | 860 | 0.00% |
| GLD240930P00225000 | 2024-05-06 11:16AM EDT | 225.00 | 12.12 | 0.00 | 0.00 | 0.00 | - | 1 | 127 | 0.00% |
| GLD240930P00230000 | 2024-04-17 3:33PM EDT | 230.00 | 13.35 | 0.00 | 0.00 | 0.00 | - | 43 | 82 | 0.00% |
| GLD240930P00235000 | 2024-04-16 3:55PM EDT | 235.00 | 16.35 | 0.00 | 0.00 | 0.00 | - | 57 | 89 | 0.00% |
| GLD240930P00240000 | 2024-05-07 10:49AM EDT | 240.00 | 25.35 | 0.00 | 0.00 | 0.00 | - | 8 | 125 | 0.00% |
| GLD240930P00245000 | 2024-04-29 2:24PM EDT | 245.00 | 28.30 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 0.00% |
| GLD240930P00250000 | 2024-04-19 9:41AM EDT | 250.00 | 29.58 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GLD240930P00255000 | 2024-04-22 3:18PM EDT | 255.00 | 39.45 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 0.00% |
| GLD240930P00265000 | 2024-04-12 10:27AM EDT | 265.00 | 41.75 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.