Mercado fechará em 5 h 20 min
BOVESPA
122.222,62 +815,29 (+0,67%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.345,47 +934,96 (+1,72%) PETROLEO CRU
74,68 +0,61 (+0,82%) OURO
2.383,30 +7,80 (+0,33%) Bitcoin USD
71.290,76 +487,83 (+0,69%)
SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 10:40AM EDT. Mercado aberto.
Preço de exercício:205.00
Opções de comprapara7 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240607C00205000 | 2024-06-05 1:09PM EDT | 2024-06-07 | 12.86 | 13.65 | 13.80 | 0.00 | - | 2 | 77 | 52.73% |
| GLD240614C00205000 | 2024-06-05 11:43AM EDT | 2024-06-14 | 13.33 | 13.90 | 14.10 | 0.00 | - | 3 | 208 | 32.62% |
| GLD240621C00205000 | 2024-06-05 2:33PM EDT | 2024-06-21 | 13.62 | 14.25 | 14.35 | 0.00 | - | 48 | 15,280 | 27.32% |
| GLD240628C00205000 | 2024-06-04 9:42AM EDT | 2024-06-28 | 14.50 | 14.40 | 14.55 | +3.06 | +26.75% | 5 | 2,646 | 24.46% |
| GLD240705C00205000 | 2024-06-04 9:57AM EDT | 2024-07-05 | 11.40 | 14.70 | 14.90 | 0.00 | - | 1 | 9 | 23.78% |
| GLD240712C00205000 | 2024-06-04 12:29PM EDT | 2024-07-12 | 11.65 | 15.05 | 15.20 | 0.00 | - | 38 | 48 | 23.10% |
| GLD240719C00205000 | 2024-06-05 3:56PM EDT | 2024-07-19 | 14.55 | 15.30 | 15.45 | 0.00 | - | 84 | 6,803 | 22.39% |
| GLD240816C00205000 | 2024-06-06 9:51AM EDT | 2024-08-16 | 16.35 | 16.45 | 16.55 | +0.50 | +3.15% | 26 | 2,095 | 21.38% |
| GLD240920C00205000 | 2024-06-04 12:25PM EDT | 2024-09-20 | 14.75 | 17.75 | 17.90 | 0.00 | - | 6 | 5,919 | 21.10% |
| GLD240930C00205000 | 2024-06-04 12:34PM EDT | 2024-09-30 | 14.92 | 18.05 | 18.20 | 0.00 | - | 3 | 995 | 20.91% |
| GLD241018C00205000 | 2024-06-03 12:29PM EDT | 2024-10-18 | 17.37 | 18.85 | 19.00 | 0.00 | - | 32 | 262 | 21.25% |
| GLD241115C00205000 | 2024-06-05 11:53AM EDT | 2024-11-15 | 19.28 | 19.95 | 20.10 | 0.00 | - | 1 | 893 | 21.52% |
| GLD241220C00205000 | 2024-06-05 3:55PM EDT | 2024-12-20 | 20.47 | 21.20 | 21.40 | 0.00 | - | 4 | 4,354 | 21.81% |
| GLD241231C00205000 | 2024-06-05 12:10PM EDT | 2024-12-31 | 20.80 | 21.50 | 21.65 | 0.00 | - | 1 | 38 | 21.66% |
| GLD250117C00205000 | 2024-06-05 10:40AM EDT | 2025-01-17 | 21.05 | 22.05 | 22.25 | 0.00 | - | 2 | 2,060 | 21.80% |
| GLD250331C00205000 | 2024-05-28 3:13PM EDT | 2025-03-31 | 24.19 | 24.35 | 24.60 | 0.00 | - | 4 | 221 | 22.23% |
| GLD250620C00205000 | 2024-06-04 3:20PM EDT | 2025-06-20 | 24.28 | 26.70 | 28.15 | 0.00 | - | 1 | 252 | 24.03% |
| GLD260116C00205000 | 2024-05-24 10:18AM EDT | 2026-01-16 | 32.15 | 32.35 | 33.75 | 0.00 | - | 3 | 361 | 24.69% |
| GLD260618C00205000 | 2024-06-05 1:51PM EDT | 2026-06-18 | 36.68 | 34.50 | 39.00 | 0.00 | - | 1 | 16 | 26.50% |
Opções de vendapara7 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240607P00205000 | 2024-06-05 1:46PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.01 | 0.00 | - | 73 | 519 | 34.38% |
| GLD240614P00205000 | 2024-06-06 10:05AM EDT | 2024-06-14 | 0.04 | 0.04 | 0.05 | -0.02 | -33.33% | 51 | 648 | 19.92% |
| GLD240621P00205000 | 2024-06-06 9:40AM EDT | 2024-06-21 | 0.08 | 0.08 | 0.09 | -0.03 | -27.27% | 8 | 16,949 | 16.46% |
| GLD240628P00205000 | 2024-06-06 9:43AM EDT | 2024-06-28 | 0.14 | 0.14 | 0.16 | -0.04 | -22.22% | 4 | 3,267 | 15.28% |
| GLD240705P00205000 | 2024-06-05 12:04PM EDT | 2024-07-05 | 0.27 | 0.21 | 0.23 | 0.00 | - | 3 | 111 | 14.43% |
| GLD240712P00205000 | 2024-06-05 10:23AM EDT | 2024-07-12 | 0.38 | 0.29 | 0.31 | 0.00 | - | 3 | 45 | 13.89% |
| GLD240719P00205000 | 2024-06-06 10:12AM EDT | 2024-07-19 | 0.39 | 0.37 | 0.38 | -0.06 | -13.33% | 33 | 16,270 | 13.39% |
| GLD240816P00205000 | 2024-06-06 9:59AM EDT | 2024-08-16 | 0.73 | 0.67 | 0.69 | -0.05 | -6.41% | 1 | 3,702 | 12.32% |
| GLD240920P00205000 | 2024-06-05 10:28AM EDT | 2024-09-20 | 1.10 | 1.09 | 1.12 | -0.22 | -16.67% | 1 | 6,649 | 11.79% |
| GLD240930P00205000 | 2024-06-05 2:11PM EDT | 2024-09-30 | 1.35 | 1.18 | 1.22 | 0.00 | - | 25 | 1,530 | 11.62% |
| GLD241018P00205000 | 2024-06-06 9:49AM EDT | 2024-10-18 | 1.43 | 1.42 | 1.45 | -0.11 | -7.14% | 9 | 4,385 | 11.52% |
| GLD241115P00205000 | 2024-06-05 2:26PM EDT | 2024-11-15 | 1.95 | 1.78 | 1.82 | 0.00 | - | 20 | 486 | 11.44% |
| GLD241220P00205000 | 2024-06-05 2:42PM EDT | 2024-12-20 | 2.29 | 2.14 | 2.19 | 0.00 | - | 3 | 3,969 | 11.21% |
| GLD241231P00205000 | 2024-06-06 9:34AM EDT | 2024-12-31 | 2.24 | 2.23 | 2.28 | -0.66 | -22.76% | 1 | 923 | 11.10% |
| GLD250117P00205000 | 2024-06-06 9:34AM EDT | 2025-01-17 | 2.40 | 2.36 | 2.42 | -0.69 | -22.33% | 1 | 3,894 | 10.96% |
| GLD250331P00205000 | 2024-05-31 9:43AM EDT | 2025-03-31 | 3.21 | 3.00 | 3.10 | 0.00 | - | 2 | 976 | 10.67% |
| GLD250620P00205000 | 2024-06-04 10:47AM EDT | 2025-06-20 | 4.59 | 3.70 | 3.80 | 0.00 | - | 2 | 4,924 | 10.46% |
| GLD260116P00205000 | 2024-05-28 11:12AM EDT | 2026-01-16 | 5.79 | 5.35 | 6.20 | 0.00 | - | 5 | 305 | 10.97% |
| GLD260618P00205000 | 2024-05-17 11:42AM EDT | 2026-06-18 | 6.40 | 5.00 | 8.75 | 0.00 | - | 5 | 5 | 12.09% |
© 2024 Yahoo. Todos os direitos reservados.