Mercado fechará em 4 h 11 min
BOVESPA
127.635,39 -552,95 (-0,43%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.777,92 -68,16 (-0,12%) PETROLEO CRU
79,00 -0,26 (-0,33%) OURO
2.370,70 +30,40 (+1,30%) Bitcoin USD
60.839,64 -1.173,51 (-1,89%)
SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 11:49AM EDT. Mercado aberto.
Opções de comprapara20 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD250620C00090000 | 2024-04-17 9:43AM EDT | 90.00 | 133.65 | 130.65 | 134.80 | 0.00 | - | - | 0 | 63.25% |
| GLD250620C00095000 | 2024-04-16 10:20AM EDT | 95.00 | 128.85 | 126.00 | 130.10 | 0.00 | - | 2 | 3 | 61.21% |
| GLD250620C00100000 | 2023-12-13 3:46PM EDT | 100.00 | 92.15 | 93.60 | 96.85 | 0.00 | - | - | 0 | 0.00% |
| GLD250620C00115000 | 2024-03-08 1:40PM EDT | 115.00 | 94.00 | 104.00 | 107.90 | 0.00 | - | 1 | 1 | 48.69% |
| GLD250620C00120000 | 2024-03-26 3:39PM EDT | 120.00 | 88.20 | 99.75 | 103.95 | 0.00 | - | 1 | 1 | 49.27% |
| GLD250620C00125000 | 2024-03-12 1:44PM EDT | 125.00 | 81.40 | 99.15 | 103.10 | 0.00 | - | 1 | 3 | 52.34% |
| GLD250620C00130000 | 2023-11-16 12:13PM EDT | 130.00 | 63.20 | 64.50 | 66.45 | 0.00 | - | - | 1 | 0.00% |
| GLD250620C00135000 | 2024-04-04 9:37AM EDT | 135.00 | 84.27 | 83.00 | 86.50 | 0.00 | - | 2 | 51 | 34.34% |
| GLD250620C00140000 | 2024-02-23 2:16PM EDT | 140.00 | 57.03 | 66.90 | 69.55 | 0.00 | - | 44 | 24 | 0.00% |
| GLD250620C00145000 | 2024-05-06 12:15PM EDT | 145.00 | 77.72 | 79.30 | 83.00 | 0.00 | - | 2 | 12 | 45.47% |
| GLD250620C00150000 | 2024-04-26 3:44PM EDT | 150.00 | 74.13 | 74.55 | 78.25 | 0.00 | - | 1 | 46 | 43.32% |
| GLD250620C00155000 | 2024-04-16 2:09PM EDT | 155.00 | 75.25 | 70.80 | 73.65 | 0.00 | - | 3 | 61 | 41.47% |
| GLD250620C00160000 | 2024-04-29 1:37PM EDT | 160.00 | 65.49 | 65.25 | 69.00 | 0.00 | - | 2 | 30 | 39.55% |
| GLD250620C00165000 | 2024-04-03 12:53PM EDT | 165.00 | 56.65 | 55.25 | 58.60 | 0.00 | - | 2 | 6 | 27.31% |
| GLD250620C00170000 | 2024-04-25 10:32AM EDT | 170.00 | 55.00 | 56.30 | 59.80 | 0.00 | - | 1 | 26 | 35.86% |
| GLD250620C00175000 | 2024-05-07 10:07AM EDT | 175.00 | 49.25 | 51.50 | 55.10 | 0.00 | - | 2 | 29 | 33.85% |
| GLD250620C00180000 | 2024-04-30 3:44PM EDT | 180.00 | 43.22 | 46.85 | 50.45 | 0.00 | - | 1 | 96 | 31.92% |
| GLD250620C00185000 | 2024-05-07 9:34AM EDT | 185.00 | 40.30 | 42.90 | 45.90 | 0.00 | - | 59 | 100 | 30.11% |
| GLD250620C00190000 | 2024-05-06 10:55AM EDT | 190.00 | 37.00 | 38.40 | 41.85 | 0.00 | - | 2 | 1,787 | 28.92% |
| GLD250620C00195000 | 2024-05-07 2:55PM EDT | 195.00 | 31.77 | 35.50 | 37.15 | 0.00 | - | 7 | 1,609 | 26.83% |
| GLD250620C00200000 | 2024-05-10 10:27AM EDT | 200.00 | 31.84 | 31.50 | 32.05 | +3.34 | +11.72% | 9 | 867 | 24.21% |
| GLD250620C00205000 | 2024-05-10 10:20AM EDT | 205.00 | 28.18 | 27.75 | 28.15 | +2.78 | +10.94% | 2 | 260 | 22.98% |
| GLD250620C00210000 | 2024-05-09 3:34PM EDT | 210.00 | 24.60 | 24.25 | 24.75 | +1.95 | +8.61% | 1 | 850 | 22.18% |
| GLD250620C00215000 | 2024-05-09 1:09PM EDT | 215.00 | 19.15 | 20.20 | 21.75 | 0.00 | - | 6 | 1,087 | 21.65% |
| GLD250620C00220000 | 2024-05-10 11:11AM EDT | 220.00 | 18.30 | 18.35 | 19.00 | +1.03 | +5.96% | 251 | 3,951 | 21.19% |
| GLD250620C00225000 | 2024-05-10 10:27AM EDT | 225.00 | 16.00 | 15.80 | 16.00 | +1.65 | +11.50% | 1 | 833 | 20.25% |
| GLD250620C00230000 | 2024-05-06 2:38PM EDT | 230.00 | 12.19 | 13.60 | 13.80 | 0.00 | - | 1 | 1,666 | 19.96% |
| GLD250620C00235000 | 2024-05-08 10:09AM EDT | 235.00 | 12.10 | 11.80 | 11.95 | +2.32 | +23.72% | 2 | 3,287 | 19.84% |
| GLD250620C00240000 | 2024-05-09 1:34PM EDT | 240.00 | 9.10 | 10.20 | 10.40 | 0.00 | - | 1 | 678 | 19.84% |
| GLD250620C00245000 | 2024-05-09 1:11PM EDT | 245.00 | 8.95 | 8.95 | 9.10 | +1.01 | +12.72% | 1 | 827 | 19.94% |
| GLD250620C00250000 | 2024-05-09 1:56PM EDT | 250.00 | 7.00 | 7.80 | 8.00 | 0.00 | - | 28 | 859 | 20.10% |
| GLD250620C00255000 | 2024-05-08 3:17PM EDT | 255.00 | 5.55 | 6.90 | 8.00 | 0.00 | - | 45 | 254 | 21.50% |
| GLD250620C00260000 | 2024-05-09 10:57AM EDT | 260.00 | 5.65 | 6.10 | 6.25 | 0.00 | - | 2 | 358 | 20.51% |
| GLD250620C00265000 | 2024-05-10 10:50AM EDT | 265.00 | 5.46 | 5.40 | 5.55 | +0.96 | +21.33% | 500 | 214 | 20.75% |
| GLD250620C00270000 | 2024-05-08 10:02AM EDT | 270.00 | 3.90 | 4.85 | 4.95 | 0.00 | - | 5 | 377 | 21.00% |
| GLD250620C00275000 | 2024-05-08 10:10AM EDT | 275.00 | 3.55 | 4.30 | 4.40 | 0.00 | - | 25 | 495 | 21.21% |
| GLD250620C00280000 | 2024-05-10 11:30AM EDT | 280.00 | 3.95 | 3.85 | 4.00 | +0.60 | +18.18% | 8 | 885 | 21.57% |
| GLD250620C00285000 | 2024-05-09 10:33AM EDT | 285.00 | 3.08 | 3.45 | 3.55 | 0.00 | - | 1 | 567 | 21.74% |
| GLD250620C00290000 | 2024-05-02 1:02PM EDT | 290.00 | 2.71 | 3.10 | 3.25 | 0.00 | - | 1 | 50 | 22.10% |
| GLD250620C00295000 | 2024-05-01 1:30PM EDT | 295.00 | 2.50 | 2.83 | 2.90 | 0.00 | - | 3 | 1,345 | 22.29% |
| GLD250620C00300000 | 2024-05-09 9:34AM EDT | 300.00 | 2.66 | 2.58 | 2.64 | +0.57 | +27.27% | 50 | 2,956 | 22.58% |
| GLD250620C00305000 | 2024-05-06 9:30AM EDT | 305.00 | 2.16 | 2.34 | 2.40 | 0.00 | - | 265 | 494 | 22.84% |
| GLD250620C00310000 | 2024-05-07 10:13AM EDT | 310.00 | 1.90 | 2.13 | 2.19 | 0.00 | - | 2 | 240 | 23.11% |
| GLD250620C00315000 | 2024-05-02 9:39AM EDT | 315.00 | 1.62 | 1.94 | 2.00 | 0.00 | - | 1 | 5 | 23.37% |
| GLD250620C00320000 | 2024-05-08 10:53AM EDT | 320.00 | 1.83 | 1.77 | 1.83 | +0.34 | +22.82% | 3 | 444 | 23.63% |
| GLD250620C00325000 | 2024-05-09 11:39AM EDT | 325.00 | 1.43 | 1.62 | 1.68 | 0.00 | - | 3 | 695 | 23.89% |
Opções de vendapara20 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD250620P00090000 | 2024-04-09 11:45AM EDT | 90.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 1 | 452 | 31.84% |
| GLD250620P00095000 | 2024-04-26 10:08AM EDT | 95.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 88 | 352 | 28.81% |
| GLD250620P00100000 | 2024-04-26 1:28PM EDT | 100.00 | 0.04 | 0.02 | 0.05 | 0.00 | - | 88 | 88 | 27.74% |
| GLD250620P00115000 | 2024-04-10 10:02AM EDT | 115.00 | 0.07 | 0.04 | 0.07 | 0.00 | - | - | 434 | 23.98% |
| GLD250620P00120000 | 2024-02-20 1:06PM EDT | 120.00 | 0.13 | 0.08 | 0.13 | 0.00 | - | 15 | 677 | 24.22% |
| GLD250620P00125000 | 2024-04-23 9:44AM EDT | 125.00 | 0.09 | 0.06 | 0.10 | 0.00 | - | 500 | 505 | 21.97% |
| GLD250620P00130000 | 2024-04-12 3:32PM EDT | 130.00 | 0.19 | 0.07 | 0.11 | 0.00 | - | 20 | 21 | 20.80% |
| GLD250620P00135000 | 2024-02-21 2:34PM EDT | 135.00 | 0.27 | 0.13 | 0.20 | 0.00 | - | 50 | 103 | 21.05% |
| GLD250620P00140000 | 2024-05-03 11:05AM EDT | 140.00 | 0.15 | 0.10 | 0.14 | 0.00 | - | 1 | 142 | 18.70% |
| GLD250620P00145000 | 2024-04-15 1:28PM EDT | 145.00 | 0.27 | 0.13 | 0.17 | 0.00 | - | 5 | 20 | 17.85% |
| GLD250620P00150000 | 2024-04-04 1:46PM EDT | 150.00 | 0.28 | 0.18 | 0.24 | 0.00 | - | 41 | 313 | 17.38% |
| GLD250620P00155000 | 2024-05-07 3:40PM EDT | 155.00 | 0.28 | 0.20 | 0.24 | 0.00 | - | 10 | 52 | 16.07% |
| GLD250620P00160000 | 2024-04-12 9:30AM EDT | 160.00 | 0.48 | 0.26 | 0.31 | 0.00 | - | 1 | 226 | 15.38% |
| GLD250620P00165000 | 2024-05-06 10:04AM EDT | 165.00 | 0.45 | 0.35 | 0.40 | 0.00 | - | 2 | 3,824 | 14.71% |
| GLD250620P00170000 | 2024-05-06 10:19AM EDT | 170.00 | 0.62 | 0.47 | 0.52 | 0.00 | - | 2 | 455 | 14.06% |
| GLD250620P00175000 | 2024-05-09 12:27PM EDT | 175.00 | 0.70 | 0.65 | 0.70 | 0.00 | - | 16 | 1,447 | 13.53% |
| GLD250620P00180000 | 2024-05-03 9:35AM EDT | 180.00 | 1.33 | 0.88 | 0.94 | 0.00 | - | 1 | 923 | 12.99% |
| GLD250620P00185000 | 2024-05-10 11:14AM EDT | 185.00 | 1.24 | 1.20 | 1.26 | -0.52 | -29.55% | 5 | 981 | 12.46% |
| GLD250620P00190000 | 2024-05-10 11:14AM EDT | 190.00 | 1.70 | 1.64 | 1.70 | -0.76 | -30.89% | 6 | 1,754 | 11.98% |
| GLD250620P00195000 | 2024-05-07 10:19AM EDT | 195.00 | 2.77 | 2.23 | 2.30 | 0.00 | - | 4 | 543 | 11.52% |
| GLD250620P00200000 | 2024-05-10 9:55AM EDT | 200.00 | 3.10 | 3.00 | 3.10 | -0.75 | -19.48% | 14 | 3,661 | 11.10% |
| GLD250620P00205000 | 2024-05-09 3:27PM EDT | 205.00 | 4.65 | 4.10 | 4.20 | 0.00 | - | 4 | 4,682 | 10.75% |
| GLD250620P00210000 | 2024-05-09 2:41PM EDT | 210.00 | 6.12 | 5.50 | 5.60 | 0.00 | - | 1 | 1,990 | 10.40% |
| GLD250620P00215000 | 2024-05-09 2:45PM EDT | 215.00 | 7.30 | 7.30 | 7.45 | -0.81 | -9.99% | 22 | 1,139 | 10.14% |
| GLD250620P00220000 | 2024-05-09 2:44PM EDT | 220.00 | 10.55 | 9.50 | 9.70 | 0.00 | - | 1 | 588 | 9.89% |
| GLD250620P00225000 | 2024-04-16 3:00PM EDT | 225.00 | 12.20 | 11.90 | 12.90 | 0.00 | - | 2,503 | 2,614 | 10.21% |
| GLD250620P00230000 | 2024-05-10 9:35AM EDT | 230.00 | 14.97 | 14.90 | 16.00 | -0.08 | -0.53% | 1 | 1,770 | 9.98% |
| GLD250620P00245000 | 2024-05-09 3:03PM EDT | 245.00 | 28.89 | 26.35 | 27.65 | 0.00 | - | 24 | 24 | 9.55% |
| GLD250620P00250000 | 2024-04-05 9:33AM EDT | 250.00 | 37.75 | 35.25 | 38.65 | 0.00 | - | 1 | 0 | 19.54% |
| GLD250620P00255000 | 2024-05-06 12:48PM EDT | 255.00 | 39.94 | 34.85 | 38.15 | 0.00 | - | 24 | 0 | 12.77% |
| GLD250620P00260000 | 2024-04-04 11:35AM EDT | 260.00 | 47.30 | 45.25 | 48.65 | 0.00 | - | 1 | 0 | 22.25% |
| GLD250620P00265000 | 2024-05-03 9:43AM EDT | 265.00 | 53.80 | 44.45 | 48.30 | 0.00 | - | 1 | 0 | 15.19% |
| GLD250620P00280000 | 2023-12-04 11:56AM EDT | 280.00 | 92.44 | 89.05 | 94.00 | 0.00 | - | - | 0 | 54.03% |
| GLD250620P00300000 | 2024-03-22 10:47AM EDT | 300.00 | 98.72 | 77.00 | 80.90 | 0.00 | - | 10 | 0 | 0.00% |
| GLD250620P00305000 | 2024-05-02 12:13PM EDT | 305.00 | 91.78 | 84.20 | 88.35 | 0.00 | - | - | 0 | 22.49% |
© 2024 Yahoo. Todos os direitos reservados.