Mercado abrirá em 7 h 58 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
79,43 +0,44 (+0,56%) OURO
2.321,50 -0,80 (-0,03%) Bitcoin USD
61.497,86 -1.070,50 (-1,71%)
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 comprapara18 de outubro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD241018C00148000 | 2024-03-21 12:43PM EDT | 148.00 | 57.89 | 76.30 | 76.75 | 0.00 | - | - | 2 | 72.41% |
| GLD241018C00165000 | 2024-04-19 12:36PM EDT | 165.00 | 60.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLD241018C00171000 | 2024-03-06 2:09PM EDT | 171.00 | 33.00 | 48.40 | 48.85 | 0.00 | - | 1 | 1 | 41.36% |
| GLD241018C00172000 | 2024-03-13 12:55PM EDT | 172.00 | 34.75 | 49.25 | 49.80 | 0.00 | - | - | 100 | 45.78% |
| GLD241018C00175000 | 2024-03-12 10:04AM EDT | 175.00 | 30.50 | 46.00 | 46.10 | 0.00 | - | 1 | 5 | 41.83% |
| GLD241018C00180000 | 2024-05-08 11:09AM EDT | 180.00 | 38.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GLD241018C00182000 | 2024-04-04 12:50PM EDT | 182.00 | 34.90 | 35.30 | 35.65 | 0.00 | - | 2 | 1 | 28.15% |
| GLD241018C00185000 | 2024-04-02 12:05PM EDT | 185.00 | 29.65 | 32.55 | 32.80 | 0.00 | - | 1 | 1,068 | 26.70% |
| GLD241018C00186000 | 2024-04-12 10:44AM EDT | 186.00 | 42.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GLD241018C00187000 | 2024-04-09 3:17PM EDT | 187.00 | 35.41 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GLD241018C00189000 | 2024-04-12 9:45AM EDT | 189.00 | 38.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GLD241018C00190000 | 2024-04-30 9:31AM EDT | 190.00 | 28.46 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GLD241018C00193000 | 2024-04-22 1:54PM EDT | 193.00 | 28.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLD241018C00194000 | 2024-04-01 10:58AM EDT | 194.00 | 19.95 | 25.05 | 25.15 | 0.00 | - | - | 844 | 24.14% |
| GLD241018C00195000 | 2024-04-22 2:20PM EDT | 195.00 | 26.31 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| GLD241018C00196000 | 2024-04-22 9:59AM EDT | 196.00 | 26.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GLD241018C00197000 | 2024-04-23 11:09AM EDT | 197.00 | 23.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLD241018C00198000 | 2024-05-03 9:45AM EDT | 198.00 | 19.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLD241018C00199000 | 2024-04-12 11:13AM EDT | 199.00 | 31.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GLD241018C00200000 | 2024-05-06 12:47PM EDT | 200.00 | 20.90 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| GLD241018C00205000 | 2024-05-03 12:52PM EDT | 205.00 | 15.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLD241018C00210000 | 2024-05-08 10:26AM EDT | 210.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GLD241018C00215000 | 2024-05-08 10:29AM EDT | 215.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.20% |
| GLD241018C00220000 | 2024-05-08 11:48AM EDT | 220.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.78% |
| GLD241018C00225000 | 2024-05-08 1:33PM EDT | 225.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 1.56% |
| GLD241018C00230000 | 2024-05-08 3:15PM EDT | 230.00 | 4.18 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 3.13% |
| GLD241018C00235000 | 2024-05-07 1:33PM EDT | 235.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GLD241018C00240000 | 2024-05-08 3:59PM EDT | 240.00 | 2.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| GLD241018C00245000 | 2024-05-07 2:13PM EDT | 245.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| GLD241018C00250000 | 2024-05-08 11:57AM EDT | 250.00 | 1.69 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| GLD241018C00255000 | 2024-05-08 2:46PM EDT | 255.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 6.25% |
| GLD241018C00260000 | 2024-05-01 2:49PM EDT | 260.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| GLD241018C00265000 | 2024-05-06 10:13AM EDT | 265.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| GLD241018C00270000 | 2024-05-08 11:55AM EDT | 270.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GLD241018C00275000 | 2024-05-08 10:00AM EDT | 275.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| GLD241018C00280000 | 2024-04-26 10:43AM EDT | 280.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| GLD241018C00285000 | 2024-04-09 10:44AM EDT | 285.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
| GLD241018C00290000 | 2024-05-06 10:26AM EDT | 290.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| GLD241018C00295000 | 2024-05-01 10:16AM EDT | 295.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GLD241018C00300000 | 2024-04-25 3:47PM EDT | 300.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 12.50% |
| GLD241018C00315000 | 2024-04-16 12:56PM EDT | 315.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| GLD241018C00320000 | 2024-05-06 10:26AM EDT | 320.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GLD241018C00325000 | 2024-04-16 11:09AM EDT | 325.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| GLD241018C00330000 | 2024-04-30 9:30AM EDT | 330.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Opções de vendapara18 de outubro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD241018P00125000 | 2024-03-28 2:09PM EDT | 125.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 3 | 3 | 28.13% |
| GLD241018P00135000 | 2024-04-12 10:21AM EDT | 135.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 12.50% |
| GLD241018P00145000 | 2024-04-03 3:50PM EDT | 145.00 | 0.06 | 0.03 | 0.04 | 0.00 | - | 1 | 1 | 22.36% |
| GLD241018P00147000 | 2024-05-01 11:27AM EDT | 147.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| GLD241018P00150000 | 2024-04-05 11:17AM EDT | 150.00 | 0.06 | 0.04 | 0.05 | 0.00 | - | 1 | 1 | 21.09% |
| GLD241018P00151000 | 2024-04-12 10:21AM EDT | 151.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 12.50% |
| GLD241018P00165000 | 2024-03-22 12:47PM EDT | 165.00 | 0.19 | 0.09 | 0.13 | 0.00 | - | 3 | 3 | 18.02% |
| GLD241018P00169000 | 2024-03-07 3:37PM EDT | 169.00 | 0.36 | 0.12 | 0.16 | 0.00 | - | - | 5 | 17.09% |
| GLD241018P00170000 | 2024-04-30 12:29PM EDT | 170.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| GLD241018P00171000 | 2024-03-07 11:19AM EDT | 171.00 | 0.42 | 0.15 | 0.18 | 0.00 | - | - | 1 | 16.63% |
| GLD241018P00172000 | 2024-03-13 12:55PM EDT | 172.00 | 0.35 | 0.23 | 0.31 | 0.00 | - | 100 | 104 | 17.82% |
| GLD241018P00173000 | 2024-04-02 10:24AM EDT | 173.00 | 0.24 | 0.14 | 0.16 | 0.00 | - | - | 1 | 15.60% |
| GLD241018P00175000 | 2024-04-10 11:29AM EDT | 175.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| GLD241018P00176000 | 2024-03-11 9:58AM EDT | 176.00 | 0.57 | 0.24 | 0.27 | 0.00 | - | 150 | 150 | 15.82% |
| GLD241018P00177000 | 2024-04-19 12:52PM EDT | 177.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| GLD241018P00178000 | 2024-03-15 12:52PM EDT | 178.00 | 0.64 | 0.31 | 0.45 | 0.00 | - | - | 92 | 16.58% |
| GLD241018P00179000 | 2024-04-05 10:55AM EDT | 179.00 | 0.34 | 0.21 | 0.24 | 0.00 | - | 4 | 125 | 14.36% |
| GLD241018P00180000 | 2024-05-03 3:50PM EDT | 180.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| GLD241018P00181000 | 2024-03-19 12:59PM EDT | 181.00 | 0.81 | 0.30 | 0.35 | 0.00 | - | 1 | 1 | 14.58% |
| GLD241018P00183000 | 2024-05-03 11:05AM EDT | 183.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GLD241018P00184000 | 2024-03-14 9:48AM EDT | 184.00 | 1.10 | 0.51 | 0.69 | 0.00 | - | 15 | 15 | 15.50% |
| GLD241018P00185000 | 2024-05-02 3:19PM EDT | 185.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| GLD241018P00186000 | 2024-03-28 10:44AM EDT | 186.00 | 0.85 | 0.41 | 0.45 | 0.00 | - | 2 | 11 | 13.26% |
| GLD241018P00187000 | 2024-04-08 10:52AM EDT | 187.00 | 0.62 | 0.39 | 0.41 | 0.00 | - | 1 | 324 | 12.60% |
| GLD241018P00188000 | 2024-04-02 10:51AM EDT | 188.00 | 0.82 | 0.58 | 0.60 | 0.00 | - | 2 | 84 | 13.28% |
| GLD241018P00189000 | 2024-04-29 11:00AM EDT | 189.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GLD241018P00190000 | 2024-05-07 3:11PM EDT | 190.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| GLD241018P00191000 | 2024-05-06 12:11PM EDT | 191.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 1,146 | 0 | 3.13% |
| GLD241018P00192000 | 2024-04-26 2:13PM EDT | 192.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 3.13% |
| GLD241018P00193000 | 2024-05-03 12:58PM EDT | 193.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| GLD241018P00194000 | 2024-04-29 11:00AM EDT | 194.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GLD241018P00195000 | 2024-05-06 12:30PM EDT | 195.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GLD241018P00196000 | 2024-05-06 12:30PM EDT | 196.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GLD241018P00197000 | 2024-04-22 3:22PM EDT | 197.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 3.13% |
| GLD241018P00198000 | 2024-05-06 3:08PM EDT | 198.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GLD241018P00199000 | 2024-05-06 3:43PM EDT | 199.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| GLD241018P00200000 | 2024-05-07 3:11PM EDT | 200.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| GLD241018P00205000 | 2024-05-08 2:31PM EDT | 205.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| GLD241018P00210000 | 2024-05-07 11:34AM EDT | 210.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| GLD241018P00215000 | 2024-05-08 1:33PM EDT | 215.00 | 6.26 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| GLD241018P00220000 | 2024-05-08 11:47AM EDT | 220.00 | 8.95 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| GLD241018P00225000 | 2024-04-29 3:50PM EDT | 225.00 | 11.85 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| GLD241018P00230000 | 2024-04-25 12:20PM EDT | 230.00 | 16.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GLD241018P00235000 | 2024-04-23 10:58AM EDT | 235.00 | 20.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GLD241018P00240000 | 2024-05-06 3:22PM EDT | 240.00 | 24.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLD241018P00245000 | 2024-04-29 11:53AM EDT | 245.00 | 28.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GLD241018P00255000 | 2024-04-22 3:18PM EDT | 255.00 | 39.45 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 0.00% |
| GLD241018P00260000 | 2024-04-16 3:04PM EDT | 260.00 | 38.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GLD241018P00265000 | 2024-04-12 10:26AM EDT | 265.00 | 41.75 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| GLD241018P00290000 | 2024-03-08 10:53AM EDT | 290.00 | 88.90 | 74.70 | 75.05 | 0.00 | - | 1 | 0 | 0.00% |
| GLD241018P00300000 | 2024-05-06 10:01AM EDT | 300.00 | 84.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GLD241018P00305000 | 2024-04-24 3:53PM EDT | 305.00 | 90.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.