Mercado abrirá em 4 h 33 min
BOVESPA
128.188,34 -1.292,66 (-1,00%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.846,08 +765,08 (+1,34%) PETROLEO CRU
79,55 +0,29 (+0,37%) OURO
2.375,70 +35,40 (+1,51%) Bitcoin USD
62.951,12 +1.643,77 (+2,68%)
SPDR Gold Shares (GLD)
NYSEArca - NYSEArca Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Opções de comprapara31 de março de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD250331C00145000 | 2024-04-15 12:46PM EDT | 145.00 | 80.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GLD250331C00150000 | 2024-04-03 3:11PM EDT | 150.00 | 69.75 | 68.85 | 69.80 | 0.00 | - | 4 | 4 | 31.76% |
| GLD250331C00160000 | 2024-04-12 2:28PM EDT | 160.00 | 66.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLD250331C00170000 | 2024-05-02 3:01PM EDT | 170.00 | 51.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GLD250331C00175000 | 2024-04-19 10:23AM EDT | 175.00 | 54.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLD250331C00180000 | 2024-05-09 11:44AM EDT | 180.00 | 43.96 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| GLD250331C00181000 | 2024-04-25 1:00PM EDT | 181.00 | 43.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GLD250331C00182000 | 2024-04-12 12:46PM EDT | 182.00 | 46.19 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GLD250331C00184000 | 2024-05-01 2:35PM EDT | 184.00 | 38.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GLD250331C00185000 | 2024-05-09 11:37AM EDT | 185.00 | 39.43 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| GLD250331C00190000 | 2024-05-09 1:39PM EDT | 190.00 | 35.00 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| GLD250331C00194000 | 2024-04-29 3:14PM EDT | 194.00 | 32.67 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| GLD250331C00195000 | 2024-05-09 1:39PM EDT | 195.00 | 30.99 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| GLD250331C00196000 | 2024-05-03 2:29PM EDT | 196.00 | 27.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLD250331C00197000 | 2024-05-07 12:43PM EDT | 197.00 | 27.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GLD250331C00198000 | 2024-05-09 3:52PM EDT | 198.00 | 29.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GLD250331C00200000 | 2024-05-09 3:52PM EDT | 200.00 | 27.73 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GLD250331C00205000 | 2024-05-09 10:06AM EDT | 205.00 | 22.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GLD250331C00210000 | 2024-05-09 1:01PM EDT | 210.00 | 19.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GLD250331C00215000 | 2024-05-08 10:39AM EDT | 215.00 | 15.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GLD250331C00220000 | 2024-05-09 2:20PM EDT | 220.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.39% |
| GLD250331C00225000 | 2024-05-08 3:45PM EDT | 225.00 | 10.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| GLD250331C00230000 | 2024-05-09 11:34AM EDT | 230.00 | 9.88 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| GLD250331C00235000 | 2024-05-09 1:56PM EDT | 235.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| GLD250331C00240000 | 2024-05-09 1:19PM EDT | 240.00 | 7.02 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
| GLD250331C00245000 | 2024-05-01 1:25PM EDT | 245.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GLD250331C00250000 | 2024-05-09 1:55PM EDT | 250.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| GLD250331C00255000 | 2024-04-30 3:07PM EDT | 255.00 | 4.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GLD250331C00260000 | 2024-05-09 4:02PM EDT | 260.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| GLD250331C00265000 | 2024-05-03 12:09PM EDT | 265.00 | 3.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GLD250331C00270000 | 2024-05-08 9:30AM EDT | 270.00 | 2.66 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| GLD250331C00275000 | 2024-05-09 12:33PM EDT | 275.00 | 2.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| GLD250331C00280000 | 2024-05-09 12:16PM EDT | 280.00 | 2.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GLD250331C00285000 | 2024-04-16 10:32AM EDT | 285.00 | 3.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GLD250331C00290000 | 2024-04-15 10:41AM EDT | 290.00 | 2.99 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
| GLD250331C00295000 | 2024-04-29 10:32AM EDT | 295.00 | 2.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| GLD250331C00300000 | 2024-05-08 11:16AM EDT | 300.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| GLD250331C00305000 | 2024-05-09 9:30AM EDT | 305.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
Opções de vendapara31 de março de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD250331P00145000 | 2024-05-09 11:17AM EDT | 145.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GLD250331P00150000 | 2024-04-09 2:39PM EDT | 150.00 | 0.17 | 0.06 | 0.15 | 0.00 | - | - | 6 | 17.80% |
| GLD250331P00155000 | 2024-04-15 12:30PM EDT | 155.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| GLD250331P00160000 | 2024-04-10 11:34AM EDT | 160.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| GLD250331P00170000 | 2024-04-25 10:35AM EDT | 170.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| GLD250331P00175000 | 2024-04-15 1:18PM EDT | 175.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| GLD250331P00180000 | 2024-05-06 12:30PM EDT | 180.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| GLD250331P00183000 | 2024-04-01 3:04PM EDT | 183.00 | 1.27 | 0.96 | 1.04 | 0.00 | - | - | 1 | 13.39% |
| GLD250331P00185000 | 2024-04-25 10:33AM EDT | 185.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| GLD250331P00190000 | 2024-05-06 12:30PM EDT | 190.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| GLD250331P00192000 | 2024-05-02 11:11AM EDT | 192.00 | 1.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GLD250331P00193000 | 2024-04-30 9:31AM EDT | 193.00 | 2.23 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| GLD250331P00194000 | 2024-04-29 10:22AM EDT | 194.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| GLD250331P00195000 | 2024-05-09 1:22PM EDT | 195.00 | 1.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GLD250331P00196000 | 2024-05-07 10:00AM EDT | 196.00 | 2.36 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| GLD250331P00197000 | 2024-04-30 10:09AM EDT | 197.00 | 2.96 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 3.13% |
| GLD250331P00198000 | 2024-04-05 10:24AM EDT | 198.00 | 3.00 | 2.90 | 3.05 | 0.00 | - | 38 | 31 | 12.46% |
| GLD250331P00199000 | 2024-05-07 11:03AM EDT | 199.00 | 2.89 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 1.56% |
| GLD250331P00200000 | 2024-05-02 12:38PM EDT | 200.00 | 3.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| GLD250331P00205000 | 2024-05-08 3:30PM EDT | 205.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 254 | 0 | 1.56% |
| GLD250331P00210000 | 2024-04-24 12:08PM EDT | 210.00 | 6.29 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| GLD250331P00215000 | 2024-05-08 3:45PM EDT | 215.00 | 8.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
| GLD250331P00220000 | 2024-05-08 3:45PM EDT | 220.00 | 11.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GLD250331P00225000 | 2024-05-07 11:32AM EDT | 225.00 | 13.98 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GLD250331P00230000 | 2024-05-02 12:57PM EDT | 230.00 | 18.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GLD250331P00235000 | 2024-04-10 3:26PM EDT | 235.00 | 21.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.