Mercado abrirá em 5 h 56 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
79,34 +0,35 (+0,44%) OURO
2.321,50 -0,80 (-0,03%) Bitcoin USD
61.605,91 -937,06 (-1,50%)
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 comprapara15 de novembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD241115C00090000 | 2024-04-17 9:42AM EDT | 90.00 | 133.59 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GLD241115C00115000 | 2024-01-18 2:58PM EDT | 115.00 | 76.37 | 75.10 | 75.80 | 0.00 | - | 52 | 26 | 0.00% |
| GLD241115C00120000 | 2024-03-25 3:37PM EDT | 120.00 | 84.67 | 97.35 | 97.85 | 0.00 | - | - | 10 | 65.41% |
| GLD241115C00125000 | 2024-01-22 11:52AM EDT | 125.00 | 67.21 | 66.25 | 67.05 | 0.00 | - | - | 1 | 0.00% |
| GLD241115C00135000 | 2024-01-18 2:53PM EDT | 135.00 | 57.19 | 55.90 | 56.65 | 0.00 | - | 26 | 13 | 0.00% |
| GLD241115C00140000 | 2024-01-11 3:11PM EDT | 140.00 | 52.45 | 52.10 | 53.20 | 0.00 | - | - | 2 | 0.00% |
| GLD241115C00145000 | 2024-02-01 3:10PM EDT | 145.00 | 50.74 | 52.20 | 53.65 | 0.00 | - | 2 | 2 | 0.00% |
| GLD241115C00150000 | 2024-05-03 10:52AM EDT | 150.00 | 66.14 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GLD241115C00165000 | 2024-01-18 2:50PM EDT | 165.00 | 29.40 | 27.75 | 28.45 | 0.00 | - | 2 | 2 | 0.00% |
| GLD241115C00170000 | 2024-05-03 10:21AM EDT | 170.00 | 46.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLD241115C00175000 | 2024-02-21 4:24PM EDT | 175.00 | 20.35 | 31.15 | 31.70 | 0.00 | - | 70 | 35 | 0.00% |
| GLD241115C00176000 | 2024-01-10 11:07AM EDT | 176.00 | 21.40 | 19.50 | 19.70 | 0.00 | - | - | 106 | 0.00% |
| GLD241115C00177000 | 2024-03-04 12:36PM EDT | 177.00 | 26.13 | 40.95 | 41.65 | 0.00 | - | 1 | 166 | 31.46% |
| GLD241115C00178000 | 2024-01-10 10:37AM EDT | 178.00 | 20.30 | 17.90 | 18.30 | 0.00 | - | - | 1 | 0.00% |
| GLD241115C00180000 | 2024-04-30 2:03PM EDT | 180.00 | 37.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLD241115C00181000 | 2024-01-22 10:30AM EDT | 181.00 | 16.90 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| GLD241115C00183000 | 2024-04-01 12:37PM EDT | 183.00 | 30.89 | 37.50 | 37.60 | 0.00 | - | 1 | 1 | 32.29% |
| GLD241115C00184000 | 2024-04-01 12:37PM EDT | 184.00 | 29.96 | 36.35 | 36.55 | 0.00 | - | 1 | 6 | 31.54% |
| GLD241115C00185000 | 2024-04-29 11:22AM EDT | 185.00 | 36.71 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GLD241115C00186000 | 2024-04-30 9:34AM EDT | 186.00 | 32.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLD241115C00187000 | 2024-03-07 10:46AM EDT | 187.00 | 20.50 | 34.00 | 34.55 | 0.00 | - | 5 | 10 | 31.70% |
| GLD241115C00188000 | 2024-04-04 3:55PM EDT | 188.00 | 29.99 | 30.45 | 30.95 | 0.00 | - | 1 | 6 | 25.54% |
| GLD241115C00189000 | 2024-04-12 3:52PM EDT | 189.00 | 34.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLD241115C00190000 | 2024-05-02 10:19AM EDT | 190.00 | 28.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GLD241115C00191000 | 2024-02-20 10:30AM EDT | 191.00 | 9.80 | 18.65 | 19.20 | 0.00 | - | 41 | 70 | 0.00% |
| GLD241115C00192000 | 2024-04-08 1:18PM EDT | 192.00 | 30.38 | 27.30 | 27.70 | 0.00 | - | 1 | 180 | 24.67% |
| GLD241115C00193000 | 2024-05-03 10:10AM EDT | 193.00 | 25.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLD241115C00194000 | 2024-05-07 12:43PM EDT | 194.00 | 26.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GLD241115C00195000 | 2024-04-18 11:45AM EDT | 195.00 | 32.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GLD241115C00196000 | 2024-05-03 3:00PM EDT | 196.00 | 23.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GLD241115C00197000 | 2024-03-12 10:32AM EDT | 197.00 | 13.85 | 26.60 | 26.75 | 0.00 | - | 20 | 3,089 | 29.10% |
| GLD241115C00198000 | 2024-04-05 11:45AM EDT | 198.00 | 24.80 | 21.85 | 22.20 | 0.00 | - | 2 | 2,909 | 21.82% |
| GLD241115C00199000 | 2024-03-28 9:34AM EDT | 199.00 | 14.85 | 24.55 | 24.85 | 0.00 | - | 1 | 129 | 27.84% |
| GLD241115C00200000 | 2024-05-07 11:58AM EDT | 200.00 | 21.22 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GLD241115C00205000 | 2024-05-06 12:34PM EDT | 205.00 | 17.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GLD241115C00210000 | 2024-05-08 11:14AM EDT | 210.00 | 13.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GLD241115C00215000 | 2024-05-08 2:00PM EDT | 215.00 | 10.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| GLD241115C00220000 | 2024-05-08 4:12PM EDT | 220.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.78% |
| GLD241115C00225000 | 2024-05-07 11:46AM EDT | 225.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 147 | 0 | 1.56% |
| GLD241115C00230000 | 2024-05-08 11:35AM EDT | 230.00 | 5.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GLD241115C00235000 | 2024-05-08 2:55PM EDT | 235.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| GLD241115C00240000 | 2024-05-07 3:16PM EDT | 240.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GLD241115C00245000 | 2024-05-06 9:43AM EDT | 245.00 | 3.29 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| GLD241115C00250000 | 2024-05-06 11:45AM EDT | 250.00 | 2.52 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| GLD241115C00255000 | 2024-05-08 1:03PM EDT | 255.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GLD241115C00260000 | 2024-05-08 2:32PM EDT | 260.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| GLD241115C00265000 | 2024-05-07 11:18AM EDT | 265.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 275 | 0 | 6.25% |
| GLD241115C00270000 | 2024-05-02 2:27PM EDT | 270.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 6.25% |
| GLD241115C00275000 | 2024-05-07 10:11AM EDT | 275.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| GLD241115C00280000 | 2024-04-30 10:18AM EDT | 280.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 6.25% |
| GLD241115C00285000 | 2024-05-02 9:30AM EDT | 285.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| GLD241115C00290000 | 2024-05-08 9:30AM EDT | 290.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| GLD241115C00295000 | 2024-05-08 3:41PM EDT | 295.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GLD241115C00300000 | 2024-05-08 10:15AM EDT | 300.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| GLD241115C00315000 | 2024-04-19 1:10PM EDT | 315.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GLD241115C00320000 | 2024-04-25 9:44AM EDT | 320.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| GLD241115C00330000 | 2024-04-30 10:16AM EDT | 330.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
Opções de vendapara15 de novembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD241115P00090000 | 2024-01-24 2:01PM EDT | 90.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | - | 3 | 43.56% |
| GLD241115P00095000 | 2024-02-26 2:16PM EDT | 95.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 4 | 4 | 38.28% |
| GLD241115P00100000 | 2024-04-08 9:32AM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 90 | 25.00% |
| GLD241115P00110000 | 2024-02-06 12:54PM EDT | 110.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | - | 3 | 34.77% |
| GLD241115P00130000 | 2024-02-09 12:11PM EDT | 130.00 | 0.08 | 0.04 | 0.08 | 0.00 | - | - | 1 | 28.08% |
| GLD241115P00150000 | 2024-04-10 9:30AM EDT | 150.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| GLD241115P00155000 | 2024-04-17 1:30PM EDT | 155.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GLD241115P00160000 | 2024-04-26 2:34PM EDT | 160.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GLD241115P00165000 | 2024-03-04 1:30PM EDT | 165.00 | 0.38 | 0.15 | 0.19 | 0.00 | - | 5 | 5,106 | 17.63% |
| GLD241115P00170000 | 2024-04-30 12:32PM EDT | 170.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| GLD241115P00175000 | 2024-05-06 9:47AM EDT | 175.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| GLD241115P00176000 | 2024-03-12 2:31PM EDT | 176.00 | 0.71 | 0.28 | 0.33 | 0.00 | - | - | 1 | 15.15% |
| GLD241115P00177000 | 2024-04-10 12:18PM EDT | 177.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GLD241115P00178000 | 2024-03-19 1:01PM EDT | 178.00 | 0.76 | 0.31 | 0.36 | 0.00 | - | 1 | 4 | 14.65% |
| GLD241115P00179000 | 2024-04-30 12:31PM EDT | 179.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| GLD241115P00180000 | 2024-04-30 1:51PM EDT | 180.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| GLD241115P00181000 | 2024-04-29 9:39AM EDT | 181.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 6.25% |
| GLD241115P00182000 | 2024-03-07 10:30AM EDT | 182.00 | 1.39 | 0.44 | 0.48 | 0.00 | - | 5 | 25 | 13.97% |
| GLD241115P00183000 | 2024-04-26 1:18PM EDT | 183.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GLD241115P00184000 | 2024-03-07 1:30PM EDT | 184.00 | 1.60 | 0.52 | 0.57 | 0.00 | - | 2 | 5 | 13.71% |
| GLD241115P00185000 | 2024-05-03 10:57AM EDT | 185.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| GLD241115P00186000 | 2024-04-19 10:33AM EDT | 186.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| GLD241115P00187000 | 2024-04-19 10:36AM EDT | 187.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GLD241115P00188000 | 2024-04-08 9:50AM EDT | 188.00 | 0.81 | 0.59 | 0.62 | 0.00 | - | 305 | 381 | 12.37% |
| GLD241115P00189000 | 2024-05-01 3:57PM EDT | 189.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 147 | 0 | 3.13% |
| GLD241115P00190000 | 2024-05-08 4:03PM EDT | 190.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 1,082 | 0 | 3.13% |
| GLD241115P00191000 | 2024-05-03 1:27PM EDT | 191.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GLD241115P00192000 | 2024-05-08 3:24PM EDT | 192.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 241 | 0 | 3.13% |
| GLD241115P00193000 | 2024-05-08 3:24PM EDT | 193.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| GLD241115P00194000 | 2024-05-08 3:24PM EDT | 194.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GLD241115P00195000 | 2024-05-08 10:24AM EDT | 195.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| GLD241115P00196000 | 2024-05-08 10:26AM EDT | 196.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1,132 | 0 | 3.13% |
| GLD241115P00197000 | 2024-04-30 1:49PM EDT | 197.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 3.13% |
| GLD241115P00198000 | 2024-05-03 10:13AM EDT | 198.00 | 2.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GLD241115P00199000 | 2024-05-02 12:35PM EDT | 199.00 | 2.06 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 1.56% |
| GLD241115P00200000 | 2024-05-06 9:30AM EDT | 200.00 | 1.87 | 0.00 | 0.00 | 0.00 | - | 180 | 0 | 1.56% |
| GLD241115P00205000 | 2024-05-07 11:07AM EDT | 205.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 278 | 0 | 1.56% |
| GLD241115P00210000 | 2024-05-08 11:48AM EDT | 210.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| GLD241115P00215000 | 2024-05-06 10:30AM EDT | 215.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GLD241115P00220000 | 2024-05-03 1:27PM EDT | 220.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GLD241115P00225000 | 2024-05-07 10:37AM EDT | 225.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLD241115P00230000 | 2024-05-06 11:12AM EDT | 230.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GLD241115P00235000 | 2024-04-30 2:06PM EDT | 235.00 | 22.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GLD241115P00245000 | 2024-04-23 10:16AM EDT | 245.00 | 29.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GLD241115P00250000 | 2024-05-03 9:30AM EDT | 250.00 | 37.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLD241115P00255000 | 2024-04-15 3:03PM EDT | 255.00 | 35.40 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| GLD241115P00260000 | 2024-04-16 3:59PM EDT | 260.00 | 38.85 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 0.00% |
| GLD241115P00265000 | 2024-04-12 10:21AM EDT | 265.00 | 41.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLD241115P00280000 | 2024-05-02 11:11AM EDT | 280.00 | 66.59 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GLD241115P00300000 | 2024-05-02 10:06AM EDT | 300.00 | 87.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GLD241115P00330000 | 2024-05-03 12:28PM EDT | 330.00 | 117.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.