Mercado fechará em 2 h 10 min
BOVESPA
127.677,09 -1.803,80 (-1,39%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.787,69 +706,69 (+1,24%) PETROLEO CRU
79,09 +0,10 (+0,13%) OURO
2.339,90 +17,60 (+0,76%) Bitcoin USD
62.157,33 -325,57 (-0,52%)
SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 01:50PM EDT. Mercado aberto.
Opções de comprapara10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240510C00170000 | 2024-04-23 1:15PM EDT | 170.00 | 45.95 | 45.90 | 46.05 | 0.00 | - | - | 1 | 123.44% |
| GLD240510C00175000 | 2024-05-03 10:02AM EDT | 175.00 | 37.60 | 40.90 | 41.05 | 0.00 | - | 20 | 22 | 110.16% |
| GLD240510C00180000 | 2024-05-06 3:09PM EDT | 180.00 | 35.51 | 35.95 | 36.05 | 0.00 | - | 1 | 1 | 105.08% |
| GLD240510C00185000 | 2024-05-08 2:40PM EDT | 185.00 | 29.13 | 30.95 | 31.05 | 0.00 | - | 5 | 11 | 91.02% |
| GLD240510C00187000 | 2024-04-29 2:03PM EDT | 187.00 | 30.20 | 28.90 | 29.00 | 0.00 | - | - | 7 | 50.00% |
| GLD240510C00187500 | 2024-04-30 2:56PM EDT | 187.50 | 24.80 | 28.45 | 28.55 | 0.00 | - | 20 | 30 | 83.98% |
| GLD240510C00188000 | 2024-05-09 12:31PM EDT | 188.00 | 27.94 | 27.90 | 28.05 | +1.69 | +6.44% | 4 | 6 | 75.78% |
| GLD240510C00189000 | 2024-05-09 12:27PM EDT | 189.00 | 26.71 | 26.90 | 27.05 | +2.81 | +11.76% | 5 | 10 | 73.44% |
| GLD240510C00190000 | 2024-05-09 11:45AM EDT | 190.00 | 25.87 | 25.90 | 26.05 | +1.12 | +4.53% | 4 | 10 | 70.31% |
| GLD240510C00191000 | 2024-05-08 11:41AM EDT | 191.00 | 23.61 | 24.85 | 25.05 | 0.00 | - | 9 | 9 | 50.00% |
| GLD240510C00192000 | 2024-05-09 12:42PM EDT | 192.00 | 23.83 | 23.95 | 24.10 | +1.11 | +4.89% | 16 | 19 | 75.78% |
| GLD240510C00193000 | 2024-04-30 9:34AM EDT | 193.00 | 20.70 | 22.90 | 23.05 | 0.00 | - | 1 | 19 | 62.89% |
| GLD240510C00194000 | 2024-05-09 12:04PM EDT | 194.00 | 21.73 | 21.95 | 22.10 | +0.99 | +4.77% | 3 | 11 | 69.92% |
| GLD240510C00195000 | 2024-05-08 10:47AM EDT | 195.00 | 19.45 | 20.85 | 21.00 | 0.00 | - | 1 | 5 | 63.28% |
| GLD240510C00195500 | 2024-04-29 3:30PM EDT | 195.50 | 20.95 | 20.35 | 20.50 | 0.00 | - | 1 | 8 | 61.91% |
| GLD240510C00196000 | 2024-05-09 10:41AM EDT | 196.00 | 19.67 | 19.95 | 20.10 | +1.08 | +5.81% | 4 | 14 | 64.26% |
| GLD240510C00196500 | 2024-04-08 11:33AM EDT | 196.50 | 20.30 | 18.10 | 18.25 | 0.00 | - | 3 | 4 | 0.00% |
| GLD240510C00197000 | 2024-05-07 1:21PM EDT | 197.00 | 17.25 | 18.95 | 19.10 | 0.00 | - | 1 | 18 | 61.33% |
| GLD240510C00197500 | 2024-04-30 3:46PM EDT | 197.50 | 15.15 | 18.45 | 18.60 | 0.00 | - | 1 | 12 | 59.96% |
| GLD240510C00198000 | 2024-05-03 1:51PM EDT | 198.00 | 15.15 | 17.85 | 18.00 | 0.00 | - | 5 | 15 | 55.08% |
| GLD240510C00198500 | 2024-04-22 12:02PM EDT | 198.50 | 18.35 | 17.45 | 17.60 | 0.00 | - | 1 | 26 | 57.03% |
| GLD240510C00199000 | 2024-04-11 12:00PM EDT | 199.00 | 19.00 | 16.95 | 17.10 | 0.00 | - | 6 | 8 | 55.47% |
| GLD240510C00199500 | 2024-04-15 1:15PM EDT | 199.50 | 19.42 | 16.45 | 16.60 | 0.00 | - | 1 | 10 | 54.10% |
| GLD240510C00200000 | 2024-05-09 9:30AM EDT | 200.00 | 14.45 | 15.95 | 16.10 | 0.00 | - | 1 | 95 | 52.73% |
| GLD240510C00202500 | 2024-05-09 12:58PM EDT | 202.50 | 13.20 | 13.45 | 13.60 | +0.95 | +7.76% | 23 | 124 | 51.47% |
| GLD240510C00205000 | 2024-05-09 12:56PM EDT | 205.00 | 10.55 | 10.90 | 11.05 | +1.67 | +18.81% | 5 | 236 | 40.04% |
| GLD240510C00207500 | 2024-05-09 11:22AM EDT | 207.50 | 8.73 | 8.45 | 8.60 | +2.33 | +36.41% | 283 | 419 | 35.16% |
| GLD240510C00210000 | 2024-05-09 12:27PM EDT | 210.00 | 5.82 | 5.90 | 6.05 | +1.92 | +49.23% | 135 | 1,005 | 24.32% |
| GLD240510C00212500 | 2024-05-09 1:30PM EDT | 212.50 | 3.50 | 3.45 | 3.65 | +1.81 | +107.10% | 305 | 1,004 | 19.34% |
| GLD240510C00215000 | 2024-05-09 1:30PM EDT | 215.00 | 1.36 | 1.28 | 1.34 | +0.89 | +189.36% | 2,936 | 5,036 | 12.16% |
| GLD240510C00217500 | 2024-05-09 1:33PM EDT | 217.50 | 0.27 | 0.25 | 0.26 | +0.16 | +145.45% | 2,987 | 4,276 | 12.65% |
| GLD240510C00220000 | 2024-05-09 1:29PM EDT | 220.00 | 0.04 | 0.04 | 0.05 | +0.01 | +33.33% | 955 | 5,547 | 15.14% |
| GLD240510C00222500 | 2024-05-09 1:31PM EDT | 222.50 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 393 | 2,754 | 19.14% |
| GLD240510C00225000 | 2024-05-09 1:33PM EDT | 225.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 110 | 2,552 | 23.05% |
| GLD240510C00227500 | 2024-05-08 2:40PM EDT | 227.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 1,508 | 28.13% |
| GLD240510C00230000 | 2024-05-09 1:30PM EDT | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,756 | 33.59% |
| GLD240510C00232500 | 2024-05-07 10:11AM EDT | 232.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 495 | 1,664 | 39.06% |
| GLD240510C00235000 | 2024-05-06 4:05PM EDT | 235.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 205 | 5,803 | 43.75% |
| GLD240510C00237500 | 2024-05-07 11:06AM EDT | 237.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 1,804 | 48.44% |
| GLD240510C00240000 | 2024-05-02 4:08PM EDT | 240.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 499 | 2,266 | 50.00% |
| GLD240510C00242500 | 2024-05-06 10:39AM EDT | 242.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 28 | 53.13% |
| GLD240510C00245000 | 2024-05-09 12:46PM EDT | 245.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 2 | 4,585 | 57.81% |
| GLD240510C00247500 | 2024-04-26 10:32AM EDT | 247.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 843 | 62.50% |
| GLD240510C00250000 | 2024-05-02 12:52PM EDT | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 2,164 | 65.63% |
| GLD240510C00252500 | 2024-04-30 10:12AM EDT | 252.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 33 | 401 | 71.88% |
| GLD240510C00255000 | 2024-04-29 12:38PM EDT | 255.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 218 | 75.00% |
| GLD240510C00260000 | 2024-04-26 10:44AM EDT | 260.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 55 | 82.81% |
Opções de vendapara10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240510P00155000 | 2024-04-02 3:50PM EDT | 155.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 213 | 143.75% |
| GLD240510P00160000 | 2024-04-09 3:35PM EDT | 160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4 | 131.25% |
| GLD240510P00180000 | 2024-04-25 3:53PM EDT | 180.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 50 | 81.25% |
| GLD240510P00185000 | 2024-04-17 12:55PM EDT | 185.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 16 | 71.88% |
| GLD240510P00186000 | 2024-04-23 2:36PM EDT | 186.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 6 | 68.75% |
| GLD240510P00187000 | 2024-04-15 2:31PM EDT | 187.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 3 | 16 | 65.63% |
| GLD240510P00187500 | 2024-04-26 3:59PM EDT | 187.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 140 | 111 | 65.63% |
| GLD240510P00188000 | 2024-04-26 3:59PM EDT | 188.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 140 | 157 | 64.06% |
| GLD240510P00189000 | 2024-04-19 3:42PM EDT | 189.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 4 | 62.50% |
| GLD240510P00190000 | 2024-05-01 2:04PM EDT | 190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 35 | 59.38% |
| GLD240510P00191000 | 2024-05-01 10:33AM EDT | 191.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 33 | 57.81% |
| GLD240510P00192000 | 2024-04-26 2:18PM EDT | 192.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 7 | 56.25% |
| GLD240510P00192500 | 2024-04-30 3:16PM EDT | 192.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 10 | 4,557 | 53.13% |
| GLD240510P00193000 | 2024-04-29 3:01PM EDT | 193.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 9 | 53.13% |
| GLD240510P00194000 | 2024-05-02 3:50PM EDT | 194.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 51 | 50.00% |
| GLD240510P00195000 | 2024-05-03 12:17PM EDT | 195.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 202 | 51.56% |
| GLD240510P00195500 | 2024-05-01 10:48AM EDT | 195.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 19 | 50.78% |
| GLD240510P00196000 | 2024-04-22 9:54AM EDT | 196.00 | 0.08 | 0.00 | 0.01 | 0.00 | - | 1 | 148 | 50.00% |
| GLD240510P00196500 | 2024-04-25 3:04PM EDT | 196.50 | 0.04 | 0.00 | 0.01 | 0.00 | - | 6 | 36 | 48.44% |
| GLD240510P00197000 | 2024-05-01 12:52PM EDT | 197.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 11 | 262 | 46.88% |
| GLD240510P00197500 | 2024-05-09 1:30PM EDT | 197.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 527 | 46.09% |
| GLD240510P00198000 | 2024-05-03 3:04PM EDT | 198.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 345 | 388 | 45.31% |
| GLD240510P00198500 | 2024-05-02 10:35AM EDT | 198.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 116 | 43.75% |
| GLD240510P00199000 | 2024-05-07 2:26PM EDT | 199.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 95 | 42.97% |
| GLD240510P00199500 | 2024-05-06 1:14PM EDT | 199.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 36 | 226 | 41.41% |
| GLD240510P00200000 | 2024-05-09 12:16PM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,494 | 40.63% |
| GLD240510P00202500 | 2024-05-08 3:59PM EDT | 202.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4,663 | 34.38% |
| GLD240510P00205000 | 2024-05-09 11:32AM EDT | 205.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 7 | 3,085 | 28.52% |
| GLD240510P00207500 | 2024-05-09 1:14PM EDT | 207.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 205 | 4,806 | 22.66% |
| GLD240510P00210000 | 2024-05-09 1:20PM EDT | 210.00 | 0.01 | 0.01 | 0.02 | -0.10 | -90.91% | 758 | 6,703 | 18.16% |
| GLD240510P00212500 | 2024-05-09 1:34PM EDT | 212.50 | 0.06 | 0.05 | 0.06 | -0.44 | -88.00% | 6,309 | 2,792 | 14.16% |
| GLD240510P00215000 | 2024-05-09 1:33PM EDT | 215.00 | 0.36 | 0.36 | 0.39 | -1.33 | -78.70% | 9,995 | 7,126 | 12.16% |
| GLD240510P00217500 | 2024-05-09 1:10PM EDT | 217.50 | 1.86 | 1.73 | 1.86 | -2.04 | -52.31% | 834 | 266 | 13.67% |
| GLD240510P00220000 | 2024-05-09 11:53AM EDT | 220.00 | 4.45 | 3.95 | 4.10 | -1.95 | -30.47% | 22 | 51 | 15.24% |
| GLD240510P00222500 | 2024-05-09 10:44AM EDT | 222.50 | 6.90 | 6.45 | 6.60 | -2.00 | -22.47% | 3 | 7 | 22.27% |
| GLD240510P00225000 | 2024-05-06 11:25AM EDT | 225.00 | 10.11 | 8.95 | 9.10 | 0.00 | - | 2 | 0 | 28.91% |
| GLD240510P00227500 | 2024-04-29 12:12PM EDT | 227.50 | 10.85 | 11.45 | 11.60 | 0.00 | - | 13 | 0 | 35.35% |
| GLD240510P00230000 | 2024-04-30 9:31AM EDT | 230.00 | 16.60 | 13.95 | 14.10 | 0.00 | - | 1 | 0 | 41.41% |
| GLD240510P00232500 | 2024-04-29 1:23PM EDT | 232.50 | 15.45 | 16.45 | 16.60 | 0.00 | - | 4 | 0 | 47.27% |
| GLD240510P00235000 | 2024-05-08 3:51PM EDT | 235.00 | 21.40 | 18.95 | 19.10 | 0.00 | - | 30 | 5 | 53.13% |
| GLD240510P00237500 | 2024-05-03 3:52PM EDT | 237.50 | 24.62 | 21.50 | 21.65 | 0.00 | - | 3 | 0 | 53.91% |
| GLD240510P00240000 | 2024-05-08 3:51PM EDT | 240.00 | 26.40 | 23.95 | 24.10 | 0.00 | - | 30 | 5 | 64.45% |
| GLD240510P00242500 | 2024-04-16 3:48PM EDT | 242.50 | 21.40 | 26.45 | 26.60 | 0.00 | - | 40 | 0 | 69.53% |
| GLD240510P00245000 | 2024-04-30 11:37AM EDT | 245.00 | 32.25 | 28.95 | 29.10 | 0.00 | - | - | 0 | 75.00% |
| GLD240510P00250000 | 2024-04-29 12:15PM EDT | 250.00 | 33.10 | 33.95 | 34.10 | 0.00 | - | - | 0 | 85.16% |
| GLD240510P00260000 | 2024-05-02 10:47AM EDT | 260.00 | 47.00 | 43.95 | 44.10 | 0.00 | - | - | 0 | 104.69% |
© 2024 Yahoo. Todos os direitos reservados.