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
63.496,13 +628,09 (+1,00%)
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:160.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240517C00160000 | 2024-04-18 3:32PM EDT | 2024-05-17 | 60.85 | 56.90 | 57.10 | 0.00 | - | 2 | 109 | 69.87% |
| GLD240621C00160000 | 2024-04-08 9:30AM EDT | 2024-06-21 | 57.45 | 57.65 | 57.85 | 0.00 | - | 2 | 215 | 52.34% |
| GLD240628C00160000 | 2024-04-15 3:48PM EDT | 2024-06-28 | 62.44 | 57.80 | 58.00 | 0.00 | - | 1 | 24 | 50.76% |
| GLD240719C00160000 | 2023-12-04 11:32AM EDT | 2024-07-19 | 33.52 | 33.00 | 33.25 | 0.00 | - | - | 1 | 0.00% |
| GLD240816C00160000 | 2024-02-09 11:30AM EDT | 2024-08-16 | 31.60 | 45.00 | 45.50 | 0.00 | - | - | 1 | 0.00% |
| GLD240920C00160000 | 2024-04-01 10:01AM EDT | 2024-09-20 | 51.15 | 59.60 | 59.85 | 0.00 | - | 1 | 20 | 42.46% |
| GLD240930C00160000 | 2024-02-07 10:58AM EDT | 2024-09-30 | 34.37 | 45.80 | 46.50 | 0.00 | - | - | 1 | 0.00% |
| GLD241220C00160000 | 2024-04-17 10:37AM EDT | 2024-12-20 | 66.50 | 61.40 | 61.90 | 0.00 | - | 5 | 23 | 39.25% |
| GLD241231C00160000 | 2024-01-24 10:57AM EDT | 2024-12-31 | 35.00 | 34.70 | 36.30 | 0.00 | - | 5 | 7 | 0.00% |
| GLD250117C00160000 | 2024-04-23 2:30PM EDT | 2025-01-17 | 61.15 | 61.95 | 62.55 | 0.00 | - | 1 | 388 | 38.73% |
| GLD250331C00160000 | 2024-04-12 2:28PM EDT | 2025-03-31 | 66.45 | 63.15 | 64.10 | 0.00 | - | 1 | 1 | 37.53% |
| GLD250620C00160000 | 2024-04-12 3:48PM EDT | 2025-06-20 | 66.08 | 63.60 | 66.90 | 0.00 | - | 5 | 29 | 38.58% |
| GLD260116C00160000 | 2024-04-09 9:44AM EDT | 2026-01-16 | 70.37 | 67.35 | 71.25 | 0.00 | - | 1 | 43 | 37.22% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240503P00160000 | 2024-04-03 2:47PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 128 | 76.56% |
| GLD240510P00160000 | 2024-04-09 3:35PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4 | 51.56% |
| GLD240517P00160000 | 2024-04-05 2:57PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 10,198 | 44.53% |
| GLD240621P00160000 | 2024-04-15 12:33PM EDT | 2024-06-21 | 0.03 | 0.01 | 0.02 | 0.00 | - | 48 | 6,167 | 28.52% |
| GLD240628P00160000 | 2024-04-04 2:11PM EDT | 2024-06-28 | 0.04 | 0.01 | 0.02 | 0.00 | - | 17 | 518 | 26.95% |
| GLD240719P00160000 | 2024-04-10 10:14AM EDT | 2024-07-19 | 0.04 | 0.02 | 0.03 | 0.00 | - | 10 | 15 | 24.22% |
| GLD240816P00160000 | 2024-04-02 2:49PM EDT | 2024-08-16 | 0.07 | 0.03 | 0.04 | 0.00 | - | 1 | 10 | 21.68% |
| GLD240920P00160000 | 2024-01-19 3:38PM EDT | 2024-09-20 | 0.43 | 0.27 | 0.30 | 0.00 | - | 1 | 1,093 | 24.85% |
| GLD240930P00160000 | 2023-12-11 2:02PM EDT | 2024-09-30 | 1.10 | 0.46 | 0.52 | 0.00 | - | 1 | 200 | 26.49% |
| GLD241115P00160000 | 2024-04-26 2:34PM EDT | 2024-11-15 | 0.07 | 0.07 | 0.09 | -0.07 | -50.00% | 1 | 646 | 17.73% |
| GLD241220P00160000 | 2024-04-15 12:28PM EDT | 2024-12-20 | 0.20 | 0.09 | 0.13 | 0.00 | - | 25 | 2,421 | 17.19% |
| GLD241231P00160000 | 2024-03-01 1:40PM EDT | 2024-12-31 | 0.38 | 0.15 | 0.21 | 0.00 | - | 3 | 40 | 18.02% |
| GLD250117P00160000 | 2024-04-26 10:04AM EDT | 2025-01-17 | 0.14 | 0.13 | 0.17 | -0.01 | -6.67% | 4 | 2,745 | 16.90% |
| GLD250331P00160000 | 2024-04-10 11:34AM EDT | 2025-03-31 | 0.28 | 0.16 | 0.28 | 0.00 | - | 2 | 2 | 16.15% |
| GLD250620P00160000 | 2024-04-12 9:30AM EDT | 2025-06-20 | 0.48 | 0.14 | 0.63 | 0.00 | - | 1 | 226 | 16.77% |
| GLD260116P00160000 | 2024-04-25 9:30AM EDT | 2026-01-16 | 0.92 | 0.38 | 0.94 | 0.00 | - | 2 | 57 | 14.87% |
© 2024 Yahoo. Todos os direitos reservados.