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
64.020,27 +919,48 (+1,46%)
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:155.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240517C00155000 | 2024-04-26 2:51PM EDT | 2024-05-17 | 62.15 | 61.90 | 62.10 | -3.65 | -5.55% | 5 | 51 | 76.07% |
| GLD240621C00155000 | 2024-04-15 3:54PM EDT | 2024-06-21 | 67.31 | 62.60 | 62.80 | 0.00 | - | 3 | 118 | 56.20% |
| GLD240628C00155000 | 2024-04-12 12:12PM EDT | 2024-06-28 | 67.95 | 62.75 | 62.95 | 0.00 | - | 2 | 25 | 54.49% |
| GLD240719C00155000 | 2023-12-15 3:31PM EDT | 2024-07-19 | 36.55 | 38.50 | 38.90 | 0.00 | - | 1 | 1 | 0.00% |
| GLD240816C00155000 | 2024-03-15 10:16AM EDT | 2024-08-16 | 48.60 | 64.35 | 64.80 | 0.00 | - | 1 | 1 | 51.10% |
| GLD240920C00155000 | 2024-03-07 12:18PM EDT | 2024-09-20 | 48.60 | 63.30 | 63.75 | 0.00 | - | 1 | 121 | 40.65% |
| GLD240930C00155000 | 2024-02-29 10:40AM EDT | 2024-09-30 | 39.00 | 54.25 | 54.65 | 0.00 | - | 1 | 1 | 0.00% |
| GLD241220C00155000 | 2024-04-15 3:54PM EDT | 2024-12-20 | 71.06 | 66.15 | 66.70 | 0.00 | - | 2 | 5 | 41.56% |
| GLD241231C00155000 | 2024-01-11 12:47PM EDT | 2024-12-31 | 39.12 | 38.65 | 39.95 | 0.00 | - | 2 | 1 | 0.00% |
| GLD250117C00155000 | 2024-04-15 3:33PM EDT | 2025-01-17 | 71.40 | 66.70 | 67.30 | 0.00 | - | 2 | 652 | 40.88% |
| GLD250620C00155000 | 2024-04-16 2:09PM EDT | 2025-06-20 | 75.25 | 68.15 | 71.50 | 0.00 | - | 3 | 61 | 40.42% |
| GLD260116C00155000 | 2024-04-03 12:52PM EDT | 2026-01-16 | 69.00 | 71.75 | 75.65 | 0.00 | - | 1 | 17 | 38.72% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240503P00155000 | 2024-04-01 11:09AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 210 | 84.38% |
| GLD240510P00155000 | 2024-04-02 3:50PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 213 | 56.25% |
| GLD240517P00155000 | 2024-04-05 11:28AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,001 | 1,978 | 48.44% |
| GLD240621P00155000 | 2024-04-10 10:09AM EDT | 2024-06-21 | 0.02 | 0.01 | 0.02 | 0.00 | - | 2 | 1,305 | 31.25% |
| GLD240628P00155000 | 2024-04-11 12:07PM EDT | 2024-06-28 | 0.02 | 0.01 | 0.02 | 0.00 | - | 50 | 114 | 29.49% |
| GLD240719P00155000 | 2024-04-10 10:14AM EDT | 2024-07-19 | 0.03 | 0.02 | 0.03 | 0.00 | - | 236 | 240 | 26.56% |
| GLD240816P00155000 | 2024-04-19 2:02PM EDT | 2024-08-16 | 0.04 | 0.03 | 0.04 | 0.00 | - | 2 | 117 | 23.73% |
| GLD240920P00155000 | 2024-03-06 2:29PM EDT | 2024-09-20 | 0.11 | 0.05 | 0.07 | 0.00 | - | 1 | 1,958 | 22.07% |
| GLD240930P00155000 | 2023-10-06 2:45PM EDT | 2024-09-30 | 2.06 | 0.73 | 0.78 | 0.00 | - | 1 | 1 | 31.17% |
| GLD241115P00155000 | 2024-04-17 1:30PM EDT | 2024-11-15 | 0.08 | 0.05 | 0.07 | 0.00 | - | 1 | 2,502 | 18.75% |
| GLD241220P00155000 | 2024-01-29 10:30AM EDT | 2024-12-20 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 312 | 6.25% |
| GLD241231P00155000 | 2024-03-28 12:33PM EDT | 2024-12-31 | 0.14 | 0.08 | 0.11 | 0.00 | - | 1 | 8 | 17.92% |
| GLD250117P00155000 | 2024-02-20 4:54PM EDT | 2025-01-17 | 0.40 | 0.16 | 0.22 | 0.00 | - | 1 | 105 | 19.14% |
| GLD250331P00155000 | 2024-04-15 12:30PM EDT | 2025-03-31 | 0.29 | 0.11 | 0.21 | 0.00 | - | - | 3 | 16.85% |
| GLD250620P00155000 | 2024-04-26 2:53PM EDT | 2025-06-20 | 0.26 | 0.05 | 0.31 | -0.11 | -29.73% | 3 | 44 | 16.08% |
| GLD260116P00155000 | 2024-04-08 10:23AM EDT | 2026-01-16 | 0.90 | 0.00 | 1.00 | 0.00 | - | 2 | 41 | 16.35% |
© 2024 Yahoo. Todos os direitos reservados.