Mercado abrirá em 6 mins

SPDR Gold Shares (GLD)

NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
203,10+1,46 (+0,72%)
No fechamento: 04:00PM EDT
204,59 +1,49 (+0,73%)
Pré-Abertura: 08:54AM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara28 de março de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
GLD240328C001300002023-08-02 2:24PM EDT130.0054.0753.7054.150.00-63160.00%
GLD240328C001350002023-06-27 1:43PM EDT135.0047.8549.7550.650.00-4230.00%
GLD240328C001400002024-03-22 2:11PM EDT140.0060.180.000.000.00-2240.00%
GLD240328C001450002024-03-22 2:11PM EDT145.0055.230.000.000.00-260.00%
GLD240328C001500002024-03-05 11:28AM EDT150.0047.980.000.000.00-1870.00%
GLD240328C001550002024-03-21 2:47PM EDT155.0047.300.000.000.00-8180.00%
GLD240328C001600002024-03-25 12:03PM EDT160.0041.580.000.000.00-5360.00%
GLD240328C001630002023-12-28 10:34AM EDT163.0031.3425.3525.650.00-1210.00%
GLD240328C001640002024-03-27 12:52PM EDT164.0038.940.000.000.00-1290.00%
GLD240328C001650002023-12-05 11:15AM EDT165.0025.0026.3526.700.00-1310.00%
GLD240328C001660002024-03-26 1:00PM EDT166.0035.700.000.000.00-1540.00%
GLD240328C001670002024-03-14 1:33PM EDT167.0033.600.000.000.00-1210.00%
GLD240328C001680002024-02-05 12:41PM EDT168.0020.6030.9531.050.00-25360.00%
GLD240328C001690002024-01-16 10:30AM EDT169.0022.050.000.000.00-21,0700.00%
GLD240328C001700002024-03-26 9:30AM EDT170.0032.730.000.000.00-91300.00%
GLD240328C001710002024-03-27 3:59PM EDT171.0032.110.000.000.00-11920.00%
GLD240328C001720002024-03-27 10:33AM EDT172.0030.970.000.000.00-31280.00%
GLD240328C001730002024-03-18 2:48PM EDT173.0027.370.000.000.00-1270.00%
GLD240328C001740002024-03-22 2:13PM EDT174.0026.200.000.000.00-6710.00%
GLD240328C001750002024-03-27 12:49PM EDT175.0027.890.000.000.00-22470.00%
GLD240328C001760002024-03-19 9:46AM EDT176.0023.650.000.000.00-1960.00%
GLD240328C001770002024-03-26 11:01AM EDT177.0025.010.000.000.00-83360.00%
GLD240328C001780002024-03-27 9:56AM EDT178.0024.870.000.000.00-12160.00%
GLD240328C001790002024-03-21 1:53PM EDT179.0023.060.000.000.00-62820.00%
GLD240328C001800002024-03-27 1:17PM EDT180.0022.900.000.000.00-14180.00%
GLD240328C001810002024-03-20 2:02PM EDT181.0020.000.000.000.00-11450.00%
GLD240328C001820002024-03-20 1:41PM EDT182.0018.100.000.000.00-203470.00%
GLD240328C001830002024-03-21 12:15PM EDT183.0018.650.000.000.00-22930.00%
GLD240328C001840002024-03-27 11:12AM EDT184.0019.000.000.000.00-105110.00%
GLD240328C001850002024-03-27 10:09AM EDT185.0018.000.000.000.00-14110.00%
GLD240328C001860002024-03-27 2:43PM EDT186.0016.850.000.000.00-65430.00%
GLD240328C001870002024-03-27 11:12AM EDT187.0016.000.000.000.00-153040.00%
GLD240328C001880002024-03-27 11:02AM EDT188.0015.050.000.000.00-226700.00%
GLD240328C001890002024-03-27 11:02AM EDT189.0014.070.000.000.00-241,1790.00%
GLD240328C001900002024-03-27 3:33PM EDT190.0012.880.000.000.00-151,0940.00%
GLD240328C001910002024-03-27 3:50PM EDT191.0011.900.000.000.00-118840.00%
GLD240328C001920002024-03-27 3:03PM EDT192.0010.900.000.000.00-201,3190.00%
GLD240328C001930002024-03-27 3:51PM EDT193.009.950.000.000.00-602,9000.00%
GLD240328C001940002024-03-27 1:42PM EDT194.008.650.000.000.00-186620.00%
GLD240328C001950002024-03-27 3:44PM EDT195.007.960.000.000.00-83,9670.00%
GLD240328C001960002024-03-27 3:57PM EDT196.007.080.000.000.00-3314,5540.00%
GLD240328C001970002024-03-27 3:52PM EDT197.006.000.000.000.00-81,0720.00%
GLD240328C001980002024-03-27 3:38PM EDT198.004.910.000.000.00-431,1400.00%
GLD240328C001990002024-03-27 2:38PM EDT199.003.840.000.000.00-1487,1200.00%
GLD240328C002000002024-03-27 3:58PM EDT200.003.160.000.000.00-4924,4520.00%
GLD240328C002010002024-03-27 3:56PM EDT201.002.150.000.000.00-3131,2000.00%
GLD240328C002050002024-03-27 4:14PM EDT205.000.190.000.000.00-12,95011,1276.25%
GLD240328C002100002024-03-27 4:09PM EDT210.000.040.000.000.00-5,01814,21112.50%
GLD240328C002150002024-03-27 1:29PM EDT215.000.010.000.000.00-4,9746,85325.00%
GLD240328C002200002024-03-27 4:02PM EDT220.000.010.000.000.00-4,86614,00025.00%
GLD240328C002250002024-03-27 4:03PM EDT225.000.010.000.000.00-114,49550.00%
GLD240328C002300002024-03-25 3:32PM EDT230.000.010.000.000.00-149350.00%
GLD240328C002350002024-03-21 3:24PM EDT235.000.010.000.000.00-230850.00%
GLD240328C002400002024-03-15 11:23AM EDT240.000.010.000.000.00-2011,32150.00%
GLD240328C002450002024-03-21 2:58PM EDT245.000.010.000.000.00-11,23550.00%
GLD240328C002500002024-03-11 9:45AM EDT250.000.010.000.000.00-164050.00%
GLD240328C002550002024-03-08 1:28PM EDT255.000.020.000.000.00-13316950.00%
GLD240328C002600002024-03-21 9:51AM EDT260.000.010.000.000.00-120950.00%
GLD240328C002650002024-03-08 1:32PM EDT265.000.020.000.000.00-129450.00%
GLD240328C002700002024-03-07 12:41PM EDT270.000.020.000.000.00-126450.00%
GLD240328C002750002024-03-08 12:48PM EDT275.000.010.000.000.00-173450.00%
GLD240328C002800002024-03-07 11:00AM EDT280.000.010.000.000.00-1042650.00%
GLD240328C002850002024-03-06 12:38PM EDT285.000.010.000.000.00-244250.00%
GLD240328C002900002024-01-31 10:55AM EDT290.000.010.000.000.00-1018450.00%
GLD240328C002950002024-01-31 12:20PM EDT295.000.010.000.000.00-16533550.00%
GLD240328C003000002024-03-06 2:36PM EDT300.000.010.000.000.00-623450.00%
GLD240328C003050002024-03-06 4:34PM EDT305.000.010.000.000.00-50199850.00%
GLD240328C003100002023-12-28 11:05AM EDT310.000.050.000.010.00-5135250.00%
GLD240328C003150002024-01-10 11:45AM EDT315.000.010.000.010.00-1148256.25%
GLD240328C003200002024-01-19 11:26AM EDT320.000.010.000.010.00-200243262.50%
GLD240328C003250002024-01-22 11:18AM EDT325.000.010.000.010.00-20862275.00%
GLD240328C003300002024-01-16 2:41PM EDT330.000.010.000.010.00-100176281.25%
GLD240328C003350002024-01-10 10:42AM EDT335.000.010.000.000.00-132950.00%
GLD240328C003400002024-01-09 10:32AM EDT340.000.010.000.010.00-15102300.00%
GLD240328C003450002023-12-29 10:54AM EDT345.000.030.000.010.00-50287306.25%
GLD240328C003500002024-01-12 11:52AM EDT350.000.010.000.010.00-136312.50%
GLD240328C003600002023-12-11 11:15AM EDT360.000.020.000.010.00-5114325.00%
GLD240328C003650002023-12-11 11:34AM EDT365.000.020.000.010.00-10135337.50%
GLD240328C003700002023-12-12 10:36AM EDT370.000.020.000.010.00-15279337.50%
GLD240328C003750002023-12-04 4:06PM EDT375.000.040.000.020.00-390368.75%
GLD240328C003800002024-01-04 3:35PM EDT380.000.020.000.010.00-10486350.00%
Opções de vendapara28 de março de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
GLD240328P001300002023-12-18 1:52PM EDT130.000.030.010.030.00-328306.25%
GLD240328P001350002024-02-08 11:22AM EDT135.000.010.000.010.00-135181250.00%
GLD240328P001400002024-01-17 4:42PM EDT140.000.030.010.020.00-8995250.00%
GLD240328P001450002024-03-05 10:30AM EDT145.000.010.000.000.00-11350.00%
GLD240328P001500002024-03-18 10:49AM EDT150.000.010.000.000.00-581050.00%
GLD240328P001550002024-03-06 10:30AM EDT155.000.010.000.000.00-169850.00%
GLD240328P001600002024-03-14 11:37AM EDT160.000.010.000.000.00-326850.00%
GLD240328P001630002024-03-14 11:38AM EDT163.000.010.000.000.00-53,45650.00%
GLD240328P001640002024-03-14 11:39AM EDT164.000.010.000.000.00-224250.00%
GLD240328P001650002024-03-14 11:39AM EDT165.000.010.000.000.00-26,84450.00%
GLD240328P001660002024-03-15 3:38PM EDT166.000.010.000.000.00-8039250.00%
GLD240328P001670002024-03-14 11:39AM EDT167.000.010.000.000.00-31,97550.00%
GLD240328P001680002024-02-13 10:36AM EDT168.000.070.010.020.00-2203135.94%
GLD240328P001690002024-03-14 3:44PM EDT169.000.020.000.000.00-13,33950.00%
GLD240328P001700002024-03-27 3:24PM EDT170.000.010.000.000.00-154,79350.00%
GLD240328P001710002024-03-14 10:24AM EDT171.000.010.000.000.00-2503,09250.00%
GLD240328P001720002024-03-22 9:47AM EDT172.000.010.000.000.00-51,62550.00%
GLD240328P001730002024-03-19 3:10PM EDT173.000.010.000.000.00-4062650.00%
GLD240328P001740002024-03-06 11:13AM EDT174.000.030.000.000.00-3055850.00%
GLD240328P001750002024-03-27 3:42PM EDT175.000.010.000.000.00-5070250.00%
GLD240328P001760002024-03-01 11:02AM EDT176.000.050.000.000.00-13,46550.00%
GLD240328P001770002024-03-21 10:38AM EDT177.000.010.000.000.00-232850.00%
GLD240328P001780002024-03-21 9:30AM EDT178.000.010.000.000.00-177250.00%
GLD240328P001790002024-03-20 3:31PM EDT179.000.010.000.000.00-4132050.00%
GLD240328P001800002024-03-21 3:30PM EDT180.000.010.000.000.00-12,85350.00%
GLD240328P001810002024-03-21 11:02AM EDT181.000.010.000.000.00-157050.00%
GLD240328P001820002024-03-27 11:43AM EDT182.000.010.000.000.00-166450.00%
GLD240328P001830002024-03-25 9:45AM EDT183.000.010.000.000.00-195650.00%
GLD240328P001840002024-03-25 9:45AM EDT184.000.010.000.000.00-173950.00%
GLD240328P001850002024-03-25 9:30AM EDT185.000.010.000.000.00-11,01850.00%
GLD240328P001860002024-03-27 11:43AM EDT186.000.010.000.000.00-192050.00%
GLD240328P001870002024-03-22 9:48AM EDT187.000.020.000.000.00-51,62925.00%
GLD240328P001880002024-03-26 10:47AM EDT188.000.010.000.000.00-11,00825.00%
GLD240328P001890002024-03-25 3:21PM EDT189.000.010.000.000.00-43,04625.00%
GLD240328P001900002024-03-27 9:30AM EDT190.000.010.000.000.00-12,30625.00%
GLD240328P001910002024-03-26 9:30AM EDT191.000.010.000.000.00-593125.00%
GLD240328P001920002024-03-27 9:38AM EDT192.000.010.000.000.00-12,01625.00%
GLD240328P001930002024-03-26 3:04PM EDT193.000.010.000.000.00-7572,10625.00%
GLD240328P001940002024-03-26 11:13AM EDT194.000.020.000.000.00-1180025.00%
GLD240328P001950002024-03-27 10:33AM EDT195.000.020.000.000.00-5033,22225.00%
GLD240328P001960002024-03-27 3:23PM EDT196.000.010.000.000.00-1151,48612.50%
GLD240328P001970002024-03-27 3:45PM EDT197.000.010.000.000.00-281,39512.50%
GLD240328P001980002024-03-27 2:42PM EDT198.000.020.000.000.00-1,2011,87812.50%
GLD240328P001990002024-03-27 4:00PM EDT199.000.020.000.000.00-4432,09012.50%
GLD240328P002000002024-03-27 3:54PM EDT200.000.030.000.000.00-1,3803,2366.25%
GLD240328P002010002024-03-27 3:02PM EDT201.000.090.000.000.00-1141,1586.25%
GLD240328P002050002024-03-27 3:46PM EDT205.002.210.000.000.00-1131820.00%
GLD240328P002100002024-03-27 3:54PM EDT210.007.000.000.000.00-1960.00%
GLD240328P002150002024-03-26 3:41PM EDT215.0013.390.000.000.00-100.00%
GLD240328P002200002024-03-19 1:10PM EDT220.0020.350.000.000.00-100.00%
GLD240328P002250002024-03-26 3:39PM EDT225.0023.400.000.000.00-100.00%
GLD240328P002300002024-02-23 3:31PM EDT230.0041.1829.3529.550.00-100248.83%
GLD240328P002500002024-03-13 3:41PM EDT250.0048.760.000.000.00--00.00%
GLD240328P002700002023-09-27 3:17PM EDT270.0095.8281.5086.400.00-10870.80%
GLD240328P002750002023-10-10 9:49AM EDT275.00102.880.000.000.00-100.00%
GLD240328P002800002023-10-04 3:43PM EDT280.00110.8892.7597.500.00-10949.56%
GLD240328P002900002024-03-15 1:01PM EDT290.0090.050.000.000.00--00.00%
GLD240328P002950002024-03-20 3:52PM EDT295.0092.800.000.000.00--00.00%
GLD240328P003000002024-03-15 1:30PM EDT300.00100.250.000.000.00-100.00%
GLD240328P003650002024-03-27 10:28AM EDT365.00161.950.000.000.00-1400.00%
GLD240328P003700002024-03-27 10:02AM EDT370.00166.850.000.000.00---0.00%
GLD240328P003750002024-03-27 9:33AM EDT375.00172.350.000.000.00---0.00%
GLD240328P003800002024-03-27 12:20PM EDT380.00177.000.000.000.00-3000.00%