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
64.021,47 +965,42 (+1,53%)
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:177.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240503C00177000 | 2024-04-24 1:07PM EDT | 2024-05-03 | 38.70 | 39.60 | 39.85 | 0.00 | - | 1 | 2 | 73.44% |
| GLD240517C00177000 | 2024-04-23 3:44PM EDT | 2024-05-17 | 38.59 | 40.00 | 40.15 | 0.00 | - | 15 | 151 | 51.42% |
| GLD240621C00177000 | 2024-04-23 10:32AM EDT | 2024-06-21 | 39.47 | 40.80 | 41.00 | 0.00 | - | 1 | 49 | 39.99% |
| GLD240628C00177000 | 2024-04-16 11:35AM EDT | 2024-06-28 | 45.47 | 41.00 | 41.20 | 0.00 | - | 1 | 11 | 39.08% |
| GLD240719C00177000 | 2024-04-26 10:32AM EDT | 2024-07-19 | 41.35 | 41.50 | 41.75 | +25.25 | +156.83% | 1 | 32 | 36.82% |
| GLD240816C00177000 | 2024-02-29 11:44AM EDT | 2024-08-16 | 17.50 | 32.05 | 32.35 | 0.00 | - | 787 | 759 | 0.00% |
| GLD240920C00177000 | 2023-10-30 12:59PM EDT | 2024-09-20 | 20.04 | 21.50 | 22.15 | 0.00 | - | 5 | 51 | 0.00% |
| GLD240930C00177000 | 2023-10-10 11:55AM EDT | 2024-09-30 | 11.50 | 16.40 | 17.45 | 0.00 | - | 48 | 48 | 0.00% |
| GLD241115C00177000 | 2024-03-04 12:36PM EDT | 2024-11-15 | 26.13 | 40.95 | 41.65 | 0.00 | - | 1 | 166 | 23.24% |
| GLD241220C00177000 | 2024-04-22 3:31PM EDT | 2024-12-20 | 44.75 | 45.20 | 45.75 | 0.00 | - | 1 | 6 | 31.79% |
| GLD250117C00177000 | 2024-04-15 3:55PM EDT | 2025-01-17 | 50.96 | 45.90 | 46.50 | 0.00 | - | 1 | 19 | 31.59% |
| GLD260116C00177000 | 2024-04-03 12:23PM EDT | 2026-01-16 | 50.00 | 52.75 | 56.65 | 0.00 | - | 2 | 6 | 32.49% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240517P00177000 | 2024-04-22 12:24PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 639 | 30.47% |
| GLD240621P00177000 | 2024-04-25 3:31PM EDT | 2024-06-21 | 0.04 | 0.03 | 0.04 | 0.00 | - | 1 | 2,111 | 21.39% |
| GLD240628P00177000 | 2024-03-01 4:35PM EDT | 2024-06-28 | 0.37 | 0.08 | 0.11 | 0.00 | - | 4 | 251 | 23.00% |
| GLD240719P00177000 | 2024-04-25 3:28PM EDT | 2024-07-19 | 0.07 | 0.06 | 0.07 | 0.00 | - | 1 | 781 | 18.65% |
| GLD240816P00177000 | 2024-03-20 3:23PM EDT | 2024-08-16 | 0.25 | 0.11 | 0.14 | 0.00 | - | 1 | 3,626 | 17.82% |
| GLD240920P00177000 | 2024-04-24 1:08PM EDT | 2024-09-20 | 0.18 | 0.13 | 0.17 | 0.00 | - | 1 | 473 | 16.02% |
| GLD240930P00177000 | 2024-04-08 11:49AM EDT | 2024-09-30 | 0.23 | 0.14 | 0.18 | 0.00 | - | 8 | 39 | 15.63% |
| GLD241018P00177000 | 2024-04-19 12:52PM EDT | 2024-10-18 | 0.23 | 0.18 | 0.21 | 0.00 | - | 5 | 13 | 15.16% |
| GLD241115P00177000 | 2024-04-10 12:18PM EDT | 2024-11-15 | 0.37 | 0.25 | 0.29 | 0.00 | - | 1 | 3 | 14.88% |
| GLD241220P00177000 | 2024-04-08 10:28AM EDT | 2024-12-20 | 0.44 | 0.32 | 0.40 | 0.00 | - | 1 | 170 | 14.58% |
| GLD241231P00177000 | 2024-04-08 2:01PM EDT | 2024-12-31 | 0.48 | 0.34 | 0.42 | 0.00 | - | 2 | 46 | 14.38% |
| GLD250117P00177000 | 2024-03-21 1:32PM EDT | 2025-01-17 | 0.88 | 0.44 | 0.51 | 0.00 | - | 6 | 284 | 14.47% |
| GLD260116P00177000 | 2024-03-07 11:33AM EDT | 2026-01-16 | 3.40 | 0.01 | 3.65 | 0.00 | - | 2 | 12 | 15.98% |
© 2024 Yahoo. Todos os direitos reservados.