Mercado abrirá em 8 h 47 min
BOVESPA
127.599,57 -909,43 (-0,71%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.718,04 +582,74 (+1,02%) PETROLEO CRU
78,10 -0,16 (-0,20%) OURO
2.363,10 -11,90 (-0,50%) Bitcoin USD
61.121,11 +147,59 (+0,24%)
SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara15 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240515C00180000 | 2024-05-03 10:13AM EDT | 180.00 | 32.10 | 38.60 | 38.95 | 0.00 | - | 1 | 1 | 94.14% |
| GLD240515C00192000 | 2024-05-10 1:00PM EDT | 192.00 | 27.25 | 26.70 | 27.00 | +3.24 | +13.49% | 9 | 14 | 74.32% |
| GLD240515C00193000 | 2024-05-03 9:36AM EDT | 193.00 | 18.50 | 25.60 | 26.00 | 0.00 | - | 5 | 5 | 66.99% |
| GLD240515C00195000 | 2024-05-08 12:18PM EDT | 195.00 | 19.80 | 23.65 | 24.00 | 0.00 | - | - | 5 | 64.65% |
| GLD240515C00196000 | 2024-05-09 10:41AM EDT | 196.00 | 19.75 | 22.60 | 23.00 | 0.00 | - | 4 | 4 | 59.77% |
| GLD240515C00197000 | 2024-05-03 3:52PM EDT | 197.00 | 16.20 | 21.60 | 22.00 | 0.00 | - | 1 | 1 | 57.42% |
| GLD240515C00198000 | 2024-05-03 9:33AM EDT | 198.00 | 13.95 | 20.70 | 21.00 | 0.00 | - | 7 | 7 | 59.18% |
| GLD240515C00200000 | 2024-05-03 3:52PM EDT | 200.00 | 19.39 | 18.70 | 19.00 | +6.19 | +46.89% | 10 | 16 | 54.20% |
| GLD240515C00205000 | 2024-05-09 9:39AM EDT | 205.00 | 9.75 | 13.65 | 14.00 | 0.00 | - | 2 | 6 | 48.44% |
| GLD240515C00210000 | 2024-05-06 10:01AM EDT | 210.00 | 8.80 | 8.75 | 9.05 | +4.70 | +114.63% | 21 | 706 | 35.50% |
| GLD240515C00215000 | 2024-05-10 4:14PM EDT | 215.00 | 4.25 | 4.15 | 4.25 | +1.25 | +41.67% | 497 | 240 | 23.29% |
| GLD240515C00220000 | 2024-05-06 10:13AM EDT | 220.00 | 1.16 | 1.11 | 1.14 | +0.69 | +146.81% | 2,678 | 1,705 | 21.53% |
| GLD240515C00225000 | 2024-05-10 4:05PM EDT | 225.00 | 0.20 | 0.18 | 0.20 | +0.04 | +25.00% | 1,457 | 343 | 23.44% |
| GLD240515C00230000 | 2024-05-06 10:27AM EDT | 230.00 | 0.03 | 0.03 | 0.04 | -0.04 | -57.14% | 908 | 142 | 26.95% |
| GLD240515C00235000 | 2024-05-10 2:40PM EDT | 235.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 304 | 339 | 33.20% |
| GLD240515C00240000 | 2024-05-03 1:12PM EDT | 240.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 212 | 27 | 38.28% |
| GLD240515C00250000 | 2024-05-01 1:44PM EDT | 250.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 8 | 50.00% |
| GLD240515C00260000 | 2024-05-08 2:49PM EDT | 260.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 10 | 62.50% |
Opções de vendapara15 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240515P00193000 | 2024-05-07 11:54AM EDT | 193.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 8 | 50.78% |
| GLD240515P00195000 | 2024-05-08 10:42AM EDT | 195.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 46.88% |
| GLD240515P00196000 | 2024-05-09 3:35PM EDT | 196.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2 | 45.31% |
| GLD240515P00197000 | 2024-05-01 1:33PM EDT | 197.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 4 | 4 | 43.75% |
| GLD240515P00198000 | 2024-04-30 10:03AM EDT | 198.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | - | 10 | 41.41% |
| GLD240515P00199000 | 2024-04-30 11:33AM EDT | 199.00 | 0.09 | 0.00 | 0.01 | 0.00 | - | - | 1 | 39.84% |
| GLD240515P00200000 | 2024-05-03 3:40PM EDT | 200.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 3 | 108 | 37.50% |
| GLD240515P00205000 | 2024-05-10 3:04PM EDT | 205.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 435 | 453 | 30.86% |
| GLD240515P00210000 | 2024-05-06 10:27AM EDT | 210.00 | 0.05 | 0.04 | 0.06 | -0.98 | -95.15% | 799 | 686 | 24.22% |
| GLD240515P00215000 | 2024-05-10 4:13PM EDT | 215.00 | 0.39 | 0.38 | 0.39 | -0.55 | -58.51% | 2,943 | 408 | 20.51% |
| GLD240515P00220000 | 2024-05-06 10:10AM EDT | 220.00 | 2.24 | 2.17 | 2.34 | -6.51 | -74.40% | 766 | 189 | 20.34% |
| GLD240515P00230000 | 2024-05-01 3:28PM EDT | 230.00 | 15.13 | 11.10 | 11.45 | 0.00 | - | - | 0 | 34.57% |
| GLD240515P00250000 | 2024-05-02 2:34PM EDT | 250.00 | 36.55 | 31.10 | 31.45 | 0.00 | - | - | 0 | 75.98% |
| GLD240515P00260000 | 2024-05-02 2:34PM EDT | 260.00 | 46.55 | 41.10 | 41.45 | 0.00 | - | - | 0 | 94.14% |
© 2024 Yahoo. Todos os direitos reservados.