Mercado fechará em 2 h 52 min
BOVESPA
124.820,59 -829,44 (-0,66%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.267,35 -164,68 (-0,29%) PETROLEO CRU
76,85 -0,72 (-0,93%) OURO
2.342,00 -50,90 (-2,13%) Bitcoin USD
67.841,91 -2.331,96 (-3,32%)
SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 01:08PM EDT. Mercado aberto.
Preço de exercício:195.00
Opções de comprapara24 de maio de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240524C00195000 | 2024-05-23 12:22PM EDT | 2024-05-24 | 21.90 | 21.50 | 21.70 | -3.24 | -12.89% | 10 | 17 | 67.97% |
| GLD240531C00195000 | 2024-05-22 10:31AM EDT | 2024-05-31 | 25.81 | 21.65 | 21.85 | 0.00 | - | 1 | 11 | 41.90% |
| GLD240607C00195000 | 2024-05-16 3:18PM EDT | 2024-06-07 | 25.95 | 21.95 | 22.05 | 0.00 | - | 1 | 1 | 35.03% |
| GLD240614C00195000 | 2024-05-21 11:12AM EDT | 2024-06-14 | 30.74 | 22.10 | 22.25 | 0.00 | - | 5 | 1 | 31.71% |
| GLD240621C00195000 | 2024-05-23 12:13PM EDT | 2024-06-21 | 22.74 | 22.30 | 22.45 | -4.05 | -15.12% | 38 | 11,609 | 29.66% |
| GLD240628C00195000 | 2024-05-22 3:01PM EDT | 2024-06-28 | 26.11 | 22.55 | 22.65 | 0.00 | - | 48 | 487 | 28.28% |
| GLD240719C00195000 | 2024-05-23 10:51AM EDT | 2024-07-19 | 23.40 | 23.15 | 23.30 | -7.70 | -24.76% | 4 | 2,618 | 26.15% |
| GLD240816C00195000 | 2024-05-15 11:18AM EDT | 2024-08-16 | 28.15 | 24.05 | 24.15 | 0.00 | - | 1 | 2,681 | 24.78% |
| GLD240920C00195000 | 2024-05-14 10:58AM EDT | 2024-09-20 | 26.75 | 25.20 | 25.30 | -0.06 | -0.22% | 2 | 9,012 | 24.27% |
| GLD240930C00195000 | 2024-05-22 10:24AM EDT | 2024-09-30 | 29.77 | 25.40 | 25.50 | 0.00 | - | 4 | 222 | 23.87% |
| GLD241018C00195000 | 2024-05-22 2:24PM EDT | 2024-10-18 | 30.11 | 26.05 | 26.15 | 0.00 | - | 1 | 42 | 23.98% |
| GLD241115C00195000 | 2024-05-15 12:33PM EDT | 2024-11-15 | 31.35 | 26.95 | 27.10 | 0.00 | - | 591 | 1,711 | 24.06% |
| GLD241220C00195000 | 2024-05-22 2:52PM EDT | 2024-12-20 | 31.30 | 28.05 | 28.25 | 0.00 | - | 4 | 8,842 | 24.19% |
| GLD241231C00195000 | 2024-04-12 9:58AM EDT | 2024-12-31 | 35.76 | 30.60 | 31.20 | 0.00 | - | 5 | 99 | 28.86% |
| GLD250117C00195000 | 2024-05-22 2:54PM EDT | 2025-01-17 | 32.25 | 28.95 | 29.10 | 0.00 | - | 5 | 22,460 | 24.23% |
| GLD250331C00195000 | 2024-05-22 3:07PM EDT | 2025-03-31 | 34.45 | 31.00 | 31.30 | 0.00 | - | 2 | 31 | 24.51% |
| GLD250620C00195000 | 2024-05-22 1:35PM EDT | 2025-06-20 | 37.55 | 32.40 | 33.80 | 0.00 | - | 12 | 1,620 | 25.09% |
| GLD260116C00195000 | 2024-05-22 1:39PM EDT | 2026-01-16 | 42.90 | 38.35 | 41.20 | 0.00 | - | 2 | 234 | 27.79% |
| GLD260618C00195000 | 2024-04-29 11:47AM EDT | 2026-06-18 | 43.49 | 40.95 | 45.50 | 0.00 | - | - | 1 | 28.67% |
Opções de vendapara24 de maio de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240524P00195000 | 2024-05-22 3:45PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 56 | 50.00% |
| GLD240531P00195000 | 2024-05-23 11:40AM EDT | 2024-05-31 | 0.03 | 0.03 | 0.04 | +0.01 | +50.00% | 1 | 354 | 29.69% |
| GLD240607P00195000 | 2024-05-09 11:28AM EDT | 2024-06-07 | 0.04 | 0.04 | 0.05 | 0.00 | - | 2 | 15 | 22.85% |
| GLD240614P00195000 | 2024-05-21 1:10PM EDT | 2024-06-14 | 0.03 | 0.06 | 0.07 | 0.00 | - | 2 | 2 | 20.02% |
| GLD240621P00195000 | 2024-05-23 11:08AM EDT | 2024-06-21 | 0.08 | 0.07 | 0.08 | +0.02 | +33.33% | 7 | 10,478 | 17.87% |
| GLD240628P00195000 | 2024-05-22 2:28PM EDT | 2024-06-28 | 0.09 | 0.09 | 0.10 | 0.00 | - | 1 | 828 | 16.70% |
| GLD240719P00195000 | 2024-05-23 11:46AM EDT | 2024-07-19 | 0.17 | 0.15 | 0.17 | +0.03 | +21.43% | 12 | 10,566 | 14.60% |
| GLD240816P00195000 | 2024-05-23 10:33AM EDT | 2024-08-16 | 0.31 | 0.27 | 0.29 | +0.09 | +40.91% | 5 | 210 | 13.28% |
| GLD240920P00195000 | 2024-05-22 1:36PM EDT | 2024-09-20 | 0.37 | 0.47 | 0.50 | 0.00 | - | 7 | 4,776 | 12.62% |
| GLD240930P00195000 | 2024-05-23 10:40AM EDT | 2024-09-30 | 0.55 | 0.52 | 0.55 | -0.13 | -19.12% | 22 | 1,014 | 12.42% |
| GLD241018P00195000 | 2024-05-22 3:44PM EDT | 2024-10-18 | 0.58 | 0.66 | 0.69 | 0.00 | - | 42 | 354 | 12.33% |
| GLD241115P00195000 | 2024-05-23 10:22AM EDT | 2024-11-15 | 0.87 | 0.89 | 0.93 | +0.17 | +24.29% | 90 | 10,325 | 12.26% |
| GLD241220P00195000 | 2024-05-13 10:31AM EDT | 2024-12-20 | 1.24 | 1.16 | 1.20 | 0.00 | - | 1 | 9,803 | 12.07% |
| GLD241231P00195000 | 2024-05-15 12:42PM EDT | 2024-12-31 | 1.07 | 1.21 | 1.25 | 0.00 | - | 1 | 3 | 11.92% |
| GLD250117P00195000 | 2024-05-23 11:13AM EDT | 2025-01-17 | 1.35 | 1.33 | 1.38 | +0.27 | +25.00% | 2 | 3,278 | 11.85% |
| GLD250331P00195000 | 2024-05-21 11:45AM EDT | 2025-03-31 | 1.35 | 1.79 | 1.86 | 0.00 | - | 2 | 373 | 11.46% |
| GLD250620P00195000 | 2024-05-23 11:46AM EDT | 2025-06-20 | 2.33 | 2.32 | 2.39 | +0.28 | +13.66% | 50 | 773 | 11.19% |
| GLD260116P00195000 | 2024-05-15 11:18AM EDT | 2026-01-16 | 3.60 | 3.65 | 4.35 | 0.00 | - | 1 | 55 | 11.60% |
| GLD260618P00195000 | 2024-05-06 12:24PM EDT | 2026-06-18 | 6.17 | 2.37 | 6.85 | 0.00 | - | - | 1 | 12.95% |
© 2024 Yahoo. Todos os direitos reservados.