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
63.166,36 -1.284,91 (-1,99%)
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:175.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240503C00175000 | 2024-04-22 2:06PM EDT | 2024-05-03 | 40.80 | 41.60 | 41.85 | 0.00 | - | 1 | 5 | 71.29% |
| GLD240510C00175000 | 2024-04-16 2:37PM EDT | 2024-05-10 | 47.00 | 41.80 | 42.00 | 0.00 | - | - | 1 | 58.79% |
| GLD240517C00175000 | 2024-04-26 9:59AM EDT | 2024-05-17 | 42.30 | 41.95 | 42.15 | -4.90 | -10.38% | 1 | 326 | 51.90% |
| GLD240621C00175000 | 2024-04-26 9:59AM EDT | 2024-06-21 | 43.10 | 42.80 | 43.00 | +0.15 | +0.35% | 1 | 365 | 41.33% |
| GLD240628C00175000 | 2024-04-22 10:23AM EDT | 2024-06-28 | 43.10 | 43.00 | 43.15 | 0.00 | - | 1 | 59 | 40.05% |
| GLD240719C00175000 | 2024-04-16 4:13PM EDT | 2024-07-19 | 48.41 | 43.50 | 43.70 | 0.00 | - | 2 | 38 | 37.82% |
| GLD240816C00175000 | 2024-04-12 2:05PM EDT | 2024-08-16 | 46.15 | 44.15 | 44.40 | 0.00 | - | 1 | 35 | 35.83% |
| GLD240920C00175000 | 2024-04-17 11:15AM EDT | 2024-09-20 | 45.37 | 45.00 | 45.25 | -4.38 | -8.80% | 103 | 207 | 34.20% |
| GLD240930C00175000 | 2024-03-08 3:12PM EDT | 2024-09-30 | 31.08 | 44.10 | 44.55 | 0.00 | - | 1 | 2 | 30.77% |
| GLD241018C00175000 | 2024-03-12 10:04AM EDT | 2024-10-18 | 30.50 | 46.00 | 46.10 | 0.00 | - | 1 | 5 | 33.84% |
| GLD241115C00175000 | 2024-02-21 4:24PM EDT | 2024-11-15 | 20.35 | 31.15 | 31.70 | 0.00 | - | 70 | 35 | 0.00% |
| GLD241220C00175000 | 2024-04-24 10:23AM EDT | 2024-12-20 | 45.70 | 47.10 | 47.60 | 0.00 | - | 1 | 384 | 32.50% |
| GLD250117C00175000 | 2024-04-23 12:06PM EDT | 2025-01-17 | 46.53 | 47.80 | 48.35 | 0.00 | - | 3 | 338 | 32.30% |
| GLD250331C00175000 | 2024-04-19 10:23AM EDT | 2025-03-31 | 54.60 | 49.25 | 50.15 | 0.00 | - | 1 | 2 | 31.79% |
| GLD250620C00175000 | 2024-04-22 9:51AM EDT | 2025-06-20 | 51.70 | 50.00 | 53.25 | 0.00 | - | 1 | 31 | 33.20% |
| GLD260116C00175000 | 2024-04-17 12:28PM EDT | 2026-01-16 | 60.44 | 55.70 | 58.35 | 0.00 | - | 3 | 24 | 33.01% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240503P00175000 | 2024-04-05 12:12PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 100 | 51.56% |
| GLD240517P00175000 | 2024-04-17 11:46AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,205 | 31.25% |
| GLD240621P00175000 | 2024-04-22 1:16PM EDT | 2024-06-21 | 0.06 | 0.03 | 0.04 | 0.00 | - | 1 | 985 | 22.27% |
| GLD240628P00175000 | 2024-04-26 3:07PM EDT | 2024-06-28 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 34 | 87 | 21.00% |
| GLD240719P00175000 | 2024-04-04 2:37PM EDT | 2024-07-19 | 0.10 | 0.05 | 0.06 | 0.00 | - | 10 | 1,653 | 19.14% |
| GLD240816P00175000 | 2024-04-22 9:30AM EDT | 2024-08-16 | 0.13 | 0.08 | 0.09 | 0.00 | - | 96 | 4,989 | 17.43% |
| GLD240920P00175000 | 2024-04-05 3:00PM EDT | 2024-09-20 | 0.16 | 0.11 | 0.14 | 0.00 | - | 1 | 206 | 16.24% |
| GLD240930P00175000 | 2024-02-21 4:54PM EDT | 2024-09-30 | 1.26 | 0.33 | 0.38 | 0.00 | - | 2 | 4 | 18.56% |
| GLD241018P00175000 | 2024-04-10 11:29AM EDT | 2024-10-18 | 0.24 | 0.15 | 0.19 | 0.00 | - | 5 | 5 | 15.60% |
| GLD241115P00175000 | 2024-04-11 10:00AM EDT | 2024-11-15 | 0.30 | 0.20 | 0.25 | 0.00 | - | 3 | 38 | 15.15% |
| GLD241220P00175000 | 2024-04-22 3:47PM EDT | 2024-12-20 | 0.40 | 0.28 | 0.34 | 0.00 | - | 25 | 4,025 | 14.77% |
| GLD241231P00175000 | 2024-04-03 11:00AM EDT | 2024-12-31 | 0.43 | 0.32 | 0.36 | 0.00 | - | 1 | 5 | 14.60% |
| GLD250117P00175000 | 2024-04-25 10:35AM EDT | 2025-01-17 | 0.40 | 0.34 | 0.42 | 0.00 | - | 2 | 1,982 | 14.54% |
| GLD250331P00175000 | 2024-04-15 1:18PM EDT | 2025-03-31 | 0.83 | 0.35 | 0.63 | 0.00 | - | - | 5 | 13.97% |
| GLD250620P00175000 | 2024-04-24 11:36AM EDT | 2025-06-20 | 0.93 | 0.52 | 1.23 | 0.00 | - | 21 | 1,318 | 14.66% |
| GLD260116P00175000 | 2024-04-10 1:27PM EDT | 2026-01-16 | 1.80 | 1.07 | 2.09 | 0.00 | - | 5 | 112 | 13.85% |
| GLD260618P00175000 | 2024-04-09 3:47PM EDT | 2026-06-18 | 2.00 | 0.00 | 5.00 | 0.00 | - | - | 1 | 16.70% |
© 2024 Yahoo. Todos os direitos reservados.