Mercado fechado
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
79,72 +0,46 (+0,58%) OURO
2.355,70 +15,40 (+0,66%) Bitcoin USD
62.724,54 +1.251,57 (+2,04%)
SPDR Gold Shares (GLD)
NYSEArca - NYSEArca Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara18 de junho de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD260618C00110000 | 2024-05-03 1:47PM EDT | 110.00 | 112.40 | 113.50 | 118.50 | 0.00 | - | 1 | 7 | 52.54% |
| GLD260618C00115000 | 2024-05-09 10:16AM EDT | 115.00 | 109.41 | 109.00 | 114.00 | 0.00 | - | 1 | 0 | 50.73% |
| GLD260618C00120000 | 2024-05-03 1:54PM EDT | 120.00 | 103.61 | 104.50 | 109.50 | 0.00 | - | 2 | 11 | 48.96% |
| GLD260618C00140000 | 2024-05-08 10:38AM EDT | 140.00 | 86.39 | 86.50 | 91.50 | 0.00 | - | 10 | 12 | 42.25% |
| GLD260618C00150000 | 2024-04-22 9:30AM EDT | 150.00 | 80.13 | 77.50 | 82.50 | 0.00 | - | - | 1 | 39.05% |
| GLD260618C00180000 | 2024-04-30 10:16AM EDT | 180.00 | 52.98 | 52.50 | 57.50 | 0.00 | - | 1 | 7 | 31.70% |
| GLD260618C00185000 | 2024-04-08 10:11AM EDT | 185.00 | 49.32 | 46.60 | 50.80 | 0.00 | - | - | 1 | 28.01% |
| GLD260618C00190000 | 2024-05-08 11:57AM EDT | 190.00 | 45.51 | 44.50 | 49.50 | +45.51 | - | - | 2 | 29.38% |
| GLD260618C00195000 | 2024-04-29 11:47AM EDT | 195.00 | 43.49 | 41.00 | 46.00 | 0.00 | - | - | 1 | 28.62% |
| GLD260618C00200000 | 2024-05-03 12:15PM EDT | 200.00 | 35.40 | 37.50 | 42.50 | 0.00 | - | 10 | 15 | 27.79% |
| GLD260618C00205000 | 2024-05-08 10:40AM EDT | 205.00 | 33.76 | 34.00 | 39.00 | 0.00 | - | 1 | 12 | 26.89% |
| GLD260618C00210000 | 2024-05-08 12:16PM EDT | 210.00 | 32.30 | 30.50 | 35.50 | 0.00 | - | 5 | 20 | 25.93% |
| GLD260618C00215000 | 2024-05-08 12:38PM EDT | 215.00 | 29.00 | 28.00 | 33.00 | 0.00 | - | 2 | 42 | 25.72% |
| GLD260618C00220000 | 2024-05-06 12:21PM EDT | 220.00 | 29.00 | 25.25 | 30.00 | 0.00 | - | 2 | 60 | 25.01% |
| GLD260618C00225000 | 2024-05-08 10:18AM EDT | 225.00 | 23.50 | 22.50 | 27.50 | 0.00 | - | 2 | 16 | 24.61% |
| GLD260618C00230000 | 2024-05-08 11:57AM EDT | 230.00 | 21.13 | 20.00 | 25.00 | 0.00 | - | 2 | 38 | 24.12% |
| GLD260618C00235000 | 2024-04-30 11:13AM EDT | 235.00 | 17.10 | 18.00 | 23.00 | 0.00 | - | 10 | 16 | 23.94% |
| GLD260618C00240000 | 2024-04-26 1:47PM EDT | 240.00 | 20.75 | 16.50 | 21.50 | 0.00 | - | 1 | 3 | 24.07% |
| GLD260618C00245000 | 2024-05-06 3:02PM EDT | 245.00 | 16.93 | 14.50 | 19.50 | 0.00 | - | 2 | 5 | 23.72% |
| GLD260618C00250000 | 2024-05-01 3:41PM EDT | 250.00 | 17.00 | 13.50 | 18.50 | 0.00 | - | 1 | 31 | 24.08% |
| GLD260618C00255000 | 2024-04-26 12:15PM EDT | 255.00 | 15.44 | 12.00 | 17.00 | 0.00 | - | 4 | 261 | 23.96% |
| GLD260618C00260000 | 2024-05-02 1:37PM EDT | 260.00 | 13.00 | 11.00 | 16.00 | 0.00 | - | 5 | 116 | 24.19% |
| GLD260618C00265000 | 2024-04-30 11:31AM EDT | 265.00 | 11.60 | 10.00 | 15.00 | 0.00 | - | 5 | 5 | 24.34% |
| GLD260618C00270000 | 2024-04-11 1:27PM EDT | 270.00 | 12.00 | 9.00 | 14.00 | 0.00 | - | - | 4 | 24.44% |
| GLD260618C00275000 | 2024-04-22 10:02AM EDT | 275.00 | 12.00 | 8.50 | 13.50 | 0.00 | - | 4 | 59 | 24.91% |
| GLD260618C00280000 | 2024-04-24 10:25AM EDT | 280.00 | 10.00 | 7.50 | 12.50 | 0.00 | - | 15 | 35 | 24.89% |
| GLD260618C00285000 | 2024-05-06 3:02PM EDT | 285.00 | 9.43 | 7.00 | 12.00 | 0.00 | - | 4 | 9 | 25.27% |
| GLD260618C00295000 | 2024-04-09 9:46AM EDT | 295.00 | 8.15 | 6.00 | 11.00 | 0.00 | - | - | 1 | 25.90% |
| GLD260618C00300000 | 2024-05-02 9:55AM EDT | 300.00 | 7.35 | 5.50 | 10.50 | 0.00 | - | 5 | 55 | 26.16% |
| GLD260618C00305000 | 2024-05-06 3:02PM EDT | 305.00 | 7.50 | 5.00 | 10.00 | 0.00 | - | 2 | 23 | 26.38% |
| GLD260618C00310000 | 2024-04-15 9:31AM EDT | 310.00 | 7.60 | 4.50 | 9.50 | 0.00 | - | 20 | 21 | 26.57% |
| GLD260618C00325000 | 2024-05-09 10:24AM EDT | 325.00 | 5.05 | 3.50 | 7.00 | -0.25 | -4.72% | 50 | 9 | 25.74% |
Opções de vendapara18 de junho de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD260618P00170000 | 2024-05-08 2:17PM EDT | 170.00 | 2.27 | 0.00 | 5.00 | +2.27 | - | - | 3 | 18.40% |
| GLD260618P00175000 | 2024-04-09 3:47PM EDT | 175.00 | 2.00 | 0.00 | 5.00 | 0.00 | - | - | 1 | 16.91% |
| GLD260618P00180000 | 2024-05-07 2:54PM EDT | 180.00 | 2.78 | 0.00 | 5.00 | 0.00 | - | 1 | 3 | 15.44% |
| GLD260618P00190000 | 2024-04-24 3:56PM EDT | 190.00 | 4.45 | 1.50 | 6.50 | 0.00 | - | 1 | 3 | 14.15% |
| GLD260618P00195000 | 2024-05-06 12:24PM EDT | 195.00 | 6.17 | 2.50 | 7.50 | +6.17 | - | - | 1 | 13.59% |
| GLD260618P00200000 | 2024-05-01 2:46PM EDT | 200.00 | 6.77 | 6.20 | 8.50 | 0.00 | - | 1 | 3 | 12.89% |
| GLD260618P00210000 | 2024-04-30 12:59PM EDT | 210.00 | 10.00 | 6.50 | 11.50 | 0.00 | - | - | 2 | 11.93% |
| GLD260618P00215000 | 2024-05-07 2:54PM EDT | 215.00 | 11.52 | 8.00 | 12.85 | 0.00 | - | 1 | 3 | 11.06% |
| GLD260618P00220000 | 2024-05-03 9:35AM EDT | 220.00 | 15.45 | 10.50 | 15.50 | 0.00 | - | 1 | 12 | 11.03% |
| GLD260618P00225000 | 2024-04-29 12:22PM EDT | 225.00 | 16.25 | 13.00 | 18.00 | 0.00 | - | - | 1 | 10.65% |
| GLD260618P00230000 | 2024-04-22 10:39AM EDT | 230.00 | 18.60 | 16.00 | 21.00 | 0.00 | - | 1 | 2 | 10.45% |
| GLD260618P00240000 | 2024-04-24 3:56PM EDT | 240.00 | 26.85 | 22.50 | 27.50 | 0.00 | - | 1 | 2 | 9.73% |
| GLD260618P00245000 | 2024-04-11 2:44PM EDT | 245.00 | 28.45 | 26.50 | 31.50 | 0.00 | - | - | 2 | 9.71% |
| GLD260618P00250000 | 2024-05-06 12:53PM EDT | 250.00 | 35.38 | 31.00 | 34.90 | +35.38 | - | - | 24 | 8.65% |
| GLD260618P00265000 | 2024-05-06 12:53PM EDT | 265.00 | 50.01 | 45.50 | 50.50 | +50.01 | - | - | 0 | 11.86% |
| GLD260618P00300000 | 2024-04-12 9:36AM EDT | 300.00 | 77.00 | 80.50 | 85.50 | 0.00 | - | 2 | 0 | 16.56% |
© 2024 Yahoo. Todos os direitos reservados.