Mercado fechará em 6 h 8 min
BOVESPA
127.663,53 -1.817,36 (-1,40%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.062,24 -18,76 (-0,03%) PETROLEO CRU
79,17 +0,18 (+0,23%) OURO
2.326,40 +4,10 (+0,18%) Bitcoin USD
61.124,88 -959,97 (-1,55%)
SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 09:52AM EDT. Mercado aberto.
Opções de comprapara31 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD241231C00150000 | 2024-04-23 2:31PM EDT | 150.00 | 70.20 | 69.15 | 69.60 | 0.00 | - | 1 | 3 | 43.26% |
| GLD241231C00155000 | 2024-01-11 12:47PM EDT | 155.00 | 39.12 | 38.65 | 39.95 | 0.00 | - | 2 | 1 | 0.00% |
| GLD241231C00160000 | 2024-01-24 10:57AM EDT | 160.00 | 35.00 | 34.70 | 36.30 | 0.00 | - | 5 | 7 | 0.00% |
| GLD241231C00165000 | 2024-04-26 10:59AM EDT | 165.00 | 56.48 | 54.60 | 55.10 | 0.00 | - | 1 | 4 | 36.03% |
| GLD241231C00170000 | 2024-03-01 12:14PM EDT | 170.00 | 29.35 | 41.70 | 42.50 | 0.00 | - | 1 | 0 | 0.00% |
| GLD241231C00176000 | 2024-02-15 11:27AM EDT | 176.00 | 19.40 | 30.70 | 31.60 | 0.00 | - | 16 | 4 | 0.00% |
| GLD241231C00180000 | 2024-04-29 11:23AM EDT | 180.00 | 42.42 | 40.65 | 40.85 | 0.00 | - | 1 | 3 | 29.37% |
| GLD241231C00184000 | 2024-03-20 3:19PM EDT | 184.00 | 26.20 | 43.70 | 43.90 | 0.00 | - | 1 | 1 | 40.31% |
| GLD241231C00185000 | 2024-05-06 3:24PM EDT | 185.00 | 36.70 | 35.90 | 36.10 | 0.00 | - | 19 | 20 | 27.09% |
| GLD241231C00186000 | 2024-02-12 12:17PM EDT | 186.00 | 13.00 | 24.05 | 24.25 | 0.00 | - | 1 | 0 | 0.00% |
| GLD241231C00187000 | 2024-04-04 3:36PM EDT | 187.00 | 32.35 | 32.60 | 33.15 | 0.00 | - | 2 | 3 | 24.09% |
| GLD241231C00188000 | 2024-02-22 10:33AM EDT | 188.00 | 12.25 | 20.95 | 21.50 | 0.00 | - | 4 | 5 | 0.00% |
| GLD241231C00189000 | 2024-04-19 2:47PM EDT | 189.00 | 39.91 | 32.35 | 32.55 | 0.00 | - | 1 | 10 | 25.69% |
| GLD241231C00190000 | 2024-05-07 2:59PM EDT | 190.00 | 31.15 | 31.50 | 31.65 | 0.00 | - | 1 | 169 | 25.31% |
| GLD241231C00191000 | 2024-04-02 10:12AM EDT | 191.00 | 27.53 | 29.20 | 29.45 | 0.00 | - | 5 | 7 | 22.49% |
| GLD241231C00192000 | 2024-01-31 4:51PM EDT | 192.00 | 11.72 | 12.40 | 14.20 | 0.00 | - | - | 1 | 0.00% |
| GLD241231C00193000 | 2024-04-12 12:37PM EDT | 193.00 | 35.00 | 28.80 | 28.95 | 0.00 | - | 2 | 4 | 24.12% |
| GLD241231C00194000 | 2024-03-07 3:28PM EDT | 194.00 | 17.32 | 28.90 | 29.90 | 0.00 | - | 1 | 3 | 26.92% |
| GLD241231C00195000 | 2024-04-12 9:58AM EDT | 195.00 | 35.76 | 27.05 | 27.20 | 0.00 | - | 5 | 99 | 23.39% |
| GLD241231C00196000 | 2024-04-17 9:45AM EDT | 196.00 | 33.80 | 26.15 | 26.35 | 0.00 | - | 1 | 2 | 23.06% |
| GLD241231C00197000 | 2024-04-10 10:19AM EDT | 197.00 | 29.05 | 25.35 | 25.50 | 0.00 | - | 3 | 1 | 22.72% |
| GLD241231C00199000 | 2024-04-30 1:38PM EDT | 199.00 | 22.55 | 23.75 | 23.95 | 0.00 | - | 1 | 9 | 22.26% |
| GLD241231C00200000 | 2024-05-08 3:53PM EDT | 200.00 | 22.20 | 22.85 | 23.05 | 0.00 | - | 1 | 79 | 21.81% |
| GLD241231C00205000 | 2024-04-23 3:30PM EDT | 205.00 | 20.45 | 19.05 | 19.25 | 0.00 | - | 6 | 40 | 20.56% |
| GLD241231C00210000 | 2024-05-08 3:10PM EDT | 210.00 | 15.35 | 15.75 | 15.95 | 0.00 | - | 9 | 288 | 19.73% |
| GLD241231C00215000 | 2024-05-07 1:08PM EDT | 215.00 | 12.45 | 12.75 | 12.90 | 0.00 | - | 4 | 243 | 18.89% |
| GLD241231C00220000 | 2024-05-08 10:05AM EDT | 220.00 | 10.06 | 10.30 | 10.45 | 0.00 | - | 28 | 257 | 18.50% |
| GLD241231C00225000 | 2024-05-01 3:06PM EDT | 225.00 | 9.11 | 8.30 | 8.40 | 0.00 | - | 9 | 315 | 18.26% |
| GLD241231C00230000 | 2024-05-09 9:30AM EDT | 230.00 | 6.65 | 6.65 | 6.80 | +0.11 | +1.68% | 117 | 230 | 18.27% |
| GLD241231C00235000 | 2024-05-08 11:00AM EDT | 235.00 | 5.40 | 5.40 | 5.55 | 0.00 | - | 5 | 38 | 18.43% |
| GLD241231C00240000 | 2024-05-08 9:53AM EDT | 240.00 | 4.30 | 4.40 | 4.50 | 0.00 | - | 5 | 217 | 18.58% |
| GLD241231C00245000 | 2024-05-03 10:02AM EDT | 245.00 | 3.65 | 3.65 | 3.75 | 0.00 | - | 1 | 43 | 18.95% |
| GLD241231C00250000 | 2024-05-08 2:11PM EDT | 250.00 | 2.96 | 3.05 | 3.15 | 0.00 | - | 2 | 135 | 19.36% |
| GLD241231C00255000 | 2024-05-03 3:46PM EDT | 255.00 | 2.58 | 2.55 | 2.60 | 0.00 | - | 13 | 259 | 19.63% |
| GLD241231C00260000 | 2024-05-03 9:33AM EDT | 260.00 | 2.00 | 2.14 | 2.18 | 0.00 | - | 7 | 153 | 19.98% |
| GLD241231C00265000 | 2024-05-02 10:16AM EDT | 265.00 | 1.78 | 1.81 | 1.85 | 0.00 | - | 1 | 283 | 20.37% |
| GLD241231C00270000 | 2024-05-08 9:52AM EDT | 270.00 | 1.52 | 1.53 | 1.58 | 0.00 | - | 5 | 20 | 20.78% |
| GLD241231C00275000 | 2024-05-01 3:03PM EDT | 275.00 | 1.67 | 1.31 | 1.35 | 0.00 | - | 3 | 87 | 21.15% |
| GLD241231C00280000 | 2024-05-07 1:12PM EDT | 280.00 | 1.19 | 1.13 | 1.16 | 0.00 | - | 605 | 915 | 21.53% |
Opções de vendapara31 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD241231P00155000 | 2024-03-28 12:33PM EDT | 155.00 | 0.14 | 0.08 | 0.11 | 0.00 | - | 1 | 8 | 17.92% |
| GLD241231P00160000 | 2024-03-01 1:40PM EDT | 160.00 | 0.38 | 0.15 | 0.21 | 0.00 | - | 3 | 40 | 17.99% |
| GLD241231P00165000 | 2024-02-29 3:34PM EDT | 165.00 | 0.60 | 0.22 | 0.29 | 0.00 | - | 1 | 7 | 17.22% |
| GLD241231P00170000 | 2024-03-14 10:09AM EDT | 170.00 | 0.53 | 0.31 | 0.47 | 0.00 | - | 1 | 280 | 16.98% |
| GLD241231P00174000 | 2024-03-06 11:19AM EDT | 174.00 | 0.93 | 0.33 | 0.38 | 0.00 | - | 1 | 1 | 14.94% |
| GLD241231P00175000 | 2024-04-03 11:00AM EDT | 175.00 | 0.43 | 0.35 | 0.40 | 0.00 | - | 1 | 5 | 14.75% |
| GLD241231P00176000 | 2024-04-02 9:30AM EDT | 176.00 | 0.50 | 0.40 | 0.44 | 0.00 | - | 1 | 2 | 14.69% |
| GLD241231P00177000 | 2024-04-08 2:01PM EDT | 177.00 | 0.48 | 0.33 | 0.36 | 0.00 | - | 2 | 46 | 13.79% |
| GLD241231P00179000 | 2024-04-02 9:30AM EDT | 179.00 | 0.65 | 0.52 | 0.55 | 0.00 | - | 1 | 1 | 14.30% |
| GLD241231P00180000 | 2024-04-25 3:59PM EDT | 180.00 | 0.53 | 0.39 | 0.42 | 0.00 | - | 1 | 17 | 13.18% |
| GLD241231P00181000 | 2024-04-10 12:49PM EDT | 181.00 | 0.65 | 0.42 | 0.46 | 0.00 | - | 1 | 188 | 13.09% |
| GLD241231P00182000 | 2024-04-03 1:06PM EDT | 182.00 | 0.73 | 0.59 | 0.63 | 0.00 | - | 2 | 4 | 13.64% |
| GLD241231P00183000 | 2024-04-11 11:38AM EDT | 183.00 | 0.75 | 0.51 | 0.54 | 0.00 | - | 1 | 1 | 12.83% |
| GLD241231P00184000 | 2024-04-04 10:31AM EDT | 184.00 | 0.81 | 0.68 | 0.74 | 0.00 | - | 1 | 9 | 13.42% |
| GLD241231P00185000 | 2024-04-30 11:00AM EDT | 185.00 | 0.88 | 0.61 | 0.63 | 0.00 | - | 1 | 214 | 12.56% |
| GLD241231P00186000 | 2024-03-20 3:37PM EDT | 186.00 | 1.59 | 0.76 | 0.82 | 0.00 | - | 1 | 68 | 13.01% |
| GLD241231P00187000 | 2024-04-23 3:10PM EDT | 187.00 | 1.01 | 0.72 | 0.74 | 0.00 | - | 2 | 7 | 12.32% |
| GLD241231P00188000 | 2024-05-02 10:36AM EDT | 188.00 | 1.04 | 0.78 | 0.82 | 0.00 | - | 1 | 37 | 12.26% |
| GLD241231P00189000 | 2024-04-19 10:44AM EDT | 189.00 | 0.96 | 0.85 | 0.88 | 0.00 | - | 1 | 12 | 12.11% |
| GLD241231P00190000 | 2024-05-01 10:08AM EDT | 190.00 | 1.20 | 0.92 | 0.95 | 0.00 | - | 1 | 47 | 11.98% |
| GLD241231P00191000 | 2024-04-29 4:08PM EDT | 191.00 | 1.13 | 1.00 | 1.04 | 0.00 | - | 36 | 72 | 11.89% |
| GLD241231P00192000 | 2024-04-16 1:44PM EDT | 192.00 | 1.37 | 1.09 | 1.13 | 0.00 | - | 129 | 129 | 11.78% |
| GLD241231P00193000 | 2024-05-07 9:30AM EDT | 193.00 | 1.29 | 1.19 | 1.24 | 0.00 | - | 1 | 21 | 11.71% |
| GLD241231P00194000 | 2024-04-12 2:19PM EDT | 194.00 | 2.04 | 1.29 | 1.33 | 0.00 | - | 1 | 3 | 11.56% |
| GLD241231P00195000 | 2024-04-12 2:19PM EDT | 195.00 | 2.19 | 1.41 | 1.46 | 0.00 | - | 1 | 1 | 11.49% |
| GLD241231P00196000 | 2024-04-04 10:19AM EDT | 196.00 | 2.05 | 1.86 | 1.94 | 0.00 | - | 1 | 1 | 12.24% |
| GLD241231P00197000 | 2024-05-02 10:54AM EDT | 197.00 | 2.16 | 1.67 | 1.71 | 0.00 | - | 1 | 77 | 11.26% |
| GLD241231P00198000 | 2024-05-07 11:02AM EDT | 198.00 | 1.99 | 1.82 | 1.86 | 0.00 | - | 13 | 17 | 11.17% |
| GLD241231P00199000 | 2024-05-06 11:01AM EDT | 199.00 | 2.16 | 1.99 | 2.03 | 0.00 | - | 1 | 25 | 11.10% |
| GLD241231P00200000 | 2024-05-07 11:42AM EDT | 200.00 | 2.36 | 2.16 | 2.20 | 0.00 | - | 23 | 266 | 11.00% |
| GLD241231P00205000 | 2024-05-08 9:38AM EDT | 205.00 | 3.55 | 3.25 | 3.35 | 0.00 | - | 2 | 631 | 10.66% |
| GLD241231P00210000 | 2024-05-06 3:20PM EDT | 210.00 | 4.93 | 4.80 | 4.90 | 0.00 | - | 17 | 362 | 10.27% |
| GLD241231P00215000 | 2024-05-07 2:18PM EDT | 215.00 | 7.31 | 6.95 | 7.05 | 0.00 | - | 1 | 113 | 10.01% |
| GLD241231P00220000 | 2024-05-03 10:17AM EDT | 220.00 | 11.80 | 9.65 | 9.75 | 0.00 | - | 1 | 68 | 9.72% |
| GLD241231P00225000 | 2024-05-03 10:18AM EDT | 225.00 | 15.30 | 12.85 | 13.00 | 0.00 | - | 2 | 89 | 9.39% |
| GLD241231P00240000 | 2024-04-26 1:25PM EDT | 240.00 | 24.31 | 25.30 | 25.50 | 0.00 | - | 1 | 1 | 7.84% |
| GLD241231P00255000 | 2024-04-17 10:20AM EDT | 255.00 | 34.30 | 39.95 | 40.50 | 0.00 | - | - | 0 | 11.17% |
© 2024 Yahoo. Todos os direitos reservados.