Mercado fechado
BOVESPA
126.526,27 +1.880,70 (+1,51%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.833,85 +748,01 (+1,31%) PETROLEO CRU
83,66 +0,09 (+0,11%) OURO
2.349,60 +7,10 (+0,30%) Bitcoin USD
63.467,59 -297,53 (-0,47%)
SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:150.00
Opções de comprapara1 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240503C00150000 | 2024-03-28 2:12PM EDT | 2024-05-03 | 56.45 | 66.55 | 66.80 | 0.00 | - | 1 | 1 | 115.23% |
| GLD240517C00150000 | 2024-04-17 2:55PM EDT | 2024-05-17 | 70.35 | 66.85 | 67.10 | 0.00 | - | 2 | 226 | 81.54% |
| GLD240621C00150000 | 2024-04-26 2:51PM EDT | 2024-06-21 | 67.80 | 67.55 | 67.75 | +0.15 | +0.22% | 5 | 356 | 60.06% |
| GLD240628C00150000 | 2024-04-16 3:13PM EDT | 2024-06-28 | 73.00 | 67.70 | 67.90 | 0.00 | - | 1 | 71 | 58.28% |
| GLD240719C00150000 | 2024-04-22 2:53PM EDT | 2024-07-19 | 67.26 | 68.10 | 68.35 | 0.00 | - | 1 | 1 | 54.08% |
| GLD240816C00150000 | 2024-03-28 11:14AM EDT | 2024-08-16 | 57.75 | 68.65 | 68.90 | 0.00 | - | 5 | 6 | 50.34% |
| GLD240920C00150000 | 2024-01-22 10:30AM EDT | 2024-09-20 | 42.05 | 0.00 | 0.00 | 0.00 | - | 2 | 78 | 0.00% |
| GLD240930C00150000 | 2024-03-01 4:55PM EDT | 2024-09-30 | 47.45 | 59.15 | 59.50 | 0.00 | - | 2 | 48 | 0.00% |
| GLD241115C00150000 | 2024-01-29 11:51AM EDT | 2024-11-15 | 43.48 | 43.40 | 44.00 | 0.00 | - | - | 2 | 0.00% |
| GLD241220C00150000 | 2024-04-23 9:39AM EDT | 2024-12-20 | 69.00 | 70.95 | 71.50 | 0.00 | - | 4 | 18 | 43.87% |
| GLD241231C00150000 | 2024-04-23 2:31PM EDT | 2024-12-31 | 70.20 | 71.15 | 71.70 | 0.00 | - | 1 | 3 | 43.47% |
| GLD250117C00150000 | 2024-04-24 2:32PM EDT | 2025-01-17 | 69.99 | 71.50 | 72.10 | 0.00 | - | 7 | 208 | 43.16% |
| GLD250331C00150000 | 2024-04-03 3:11PM EDT | 2025-03-31 | 69.75 | 72.60 | 73.50 | 0.00 | - | 4 | 4 | 41.47% |
| GLD250620C00150000 | 2024-04-16 12:25PM EDT | 2025-06-20 | 74.13 | 72.85 | 76.15 | -5.87 | -7.34% | 1 | 46 | 42.36% |
| GLD260116C00150000 | 2024-04-19 1:29PM EDT | 2026-01-16 | 83.03 | 76.15 | 80.10 | 0.00 | - | 1 | 281 | 40.27% |
Opções de vendapara1 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240517P00150000 | 2024-04-04 3:21PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 5,317 | 50.00% |
| GLD240621P00150000 | 2024-04-26 9:30AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 25 | 2,583 | 32.03% |
| GLD240628P00150000 | 2024-03-20 2:22PM EDT | 2024-06-28 | 0.04 | 0.00 | 0.02 | 0.00 | - | 2 | 13 | 32.03% |
| GLD240719P00150000 | 2024-04-02 3:51PM EDT | 2024-07-19 | 0.04 | 0.01 | 0.02 | 0.00 | - | 2 | 7 | 27.74% |
| GLD240816P00150000 | 2024-04-11 3:56PM EDT | 2024-08-16 | 0.03 | 0.02 | 0.03 | 0.00 | - | 3 | 7 | 25.00% |
| GLD240920P00150000 | 2024-04-25 9:42AM EDT | 2024-09-20 | 0.03 | 0.03 | 0.04 | 0.00 | - | 50 | 3,673 | 22.56% |
| GLD241018P00150000 | 2024-04-05 11:17AM EDT | 2024-10-18 | 0.06 | 0.04 | 0.05 | 0.00 | - | 1 | 1 | 21.19% |
| GLD241115P00150000 | 2024-04-10 9:30AM EDT | 2024-11-15 | 0.07 | 0.04 | 0.06 | 0.00 | - | 14 | 22 | 20.02% |
| GLD241220P00150000 | 2024-04-25 9:42AM EDT | 2024-12-20 | 0.08 | 0.06 | 0.08 | 0.00 | - | 50 | 643 | 19.14% |
| GLD250117P00150000 | 2024-04-15 1:30PM EDT | 2025-01-17 | 0.10 | 0.07 | 0.11 | -0.06 | -37.50% | 1 | 21,091 | 18.85% |
| GLD250331P00150000 | 2024-04-09 2:39PM EDT | 2025-03-31 | 0.17 | 0.08 | 0.17 | 0.00 | - | - | 6 | 17.73% |
| GLD250620P00150000 | 2024-04-04 1:46PM EDT | 2025-06-20 | 0.28 | 0.01 | 0.25 | 0.00 | - | 41 | 313 | 16.85% |
| GLD260116P00150000 | 2024-04-12 3:32PM EDT | 2026-01-16 | 1.02 | 0.01 | 0.83 | 0.00 | - | 1 | 59 | 16.99% |
© 2024 Yahoo. Todos os direitos reservados.