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
63.689,52 +518,03 (+0,82%)
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:180.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240517C00180000 | 2024-04-19 4:12PM EDT | 2024-05-17 | 41.77 | 37.00 | 37.15 | 0.00 | - | 3 | 896 | 49.41% |
| GLD240524C00180000 | 2024-04-22 10:50AM EDT | 2024-05-24 | 37.85 | 37.15 | 37.40 | 0.00 | - | 1 | 6 | 46.31% |
| GLD240621C00180000 | 2024-04-23 11:45AM EDT | 2024-06-21 | 36.20 | 37.85 | 38.05 | 0.00 | - | 38 | 2,282 | 37.81% |
| GLD240628C00180000 | 2024-04-16 2:00PM EDT | 2024-06-28 | 42.65 | 38.05 | 38.25 | 0.00 | - | 8 | 190 | 36.94% |
| GLD240719C00180000 | 2024-04-25 9:34AM EDT | 2024-07-19 | 36.80 | 38.55 | 38.80 | 0.00 | - | 6 | 90 | 34.82% |
| GLD240816C00180000 | 2024-04-19 3:31PM EDT | 2024-08-16 | 44.61 | 39.30 | 39.50 | 0.00 | - | 5 | 25 | 32.95% |
| GLD240920C00180000 | 2024-04-18 10:10AM EDT | 2024-09-20 | 44.68 | 40.15 | 40.45 | 0.00 | - | 1 | 342 | 31.79% |
| GLD240930C00180000 | 2024-04-09 9:52AM EDT | 2024-09-30 | 42.40 | 40.40 | 40.65 | 0.00 | - | 11 | 47 | 31.35% |
| GLD241018C00180000 | 2024-04-12 2:59PM EDT | 2024-10-18 | 41.50 | 40.90 | 41.15 | 0.00 | - | 3 | 6 | 31.04% |
| GLD241115C00180000 | 2024-04-18 2:56PM EDT | 2024-11-15 | 45.72 | 41.55 | 41.95 | 0.00 | - | 1 | 14 | 30.76% |
| GLD241220C00180000 | 2024-04-26 10:32AM EDT | 2024-12-20 | 42.40 | 42.45 | 42.95 | -4.83 | -10.23% | 1 | 410 | 30.55% |
| GLD241231C00180000 | 2024-04-10 10:40AM EDT | 2024-12-31 | 44.16 | 42.70 | 43.20 | 0.00 | - | 1 | 3 | 30.37% |
| GLD250117C00180000 | 2024-04-26 3:40PM EDT | 2025-01-17 | 43.25 | 43.15 | 43.70 | +0.65 | +1.53% | 12 | 1,866 | 30.36% |
| GLD250331C00180000 | 2024-04-26 10:12AM EDT | 2025-03-31 | 45.04 | 44.75 | 45.60 | -4.21 | -8.55% | 7 | 10 | 30.06% |
| GLD250620C00180000 | 2024-04-26 11:22AM EDT | 2025-06-20 | 46.45 | 45.60 | 48.85 | +1.00 | +2.20% | 11 | 105 | 31.64% |
| GLD260116C00180000 | 2024-04-22 3:43PM EDT | 2026-01-16 | 51.57 | 51.50 | 54.15 | 0.00 | - | 7 | 91 | 31.71% |
| GLD260618C00180000 | 2024-04-23 9:41AM EDT | 2026-06-18 | 54.02 | 52.50 | 57.50 | 0.00 | - | 2 | 6 | 31.69% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240503P00180000 | 2024-04-16 3:57PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 210 | 385 | 51.56% |
| GLD240510P00180000 | 2024-04-25 3:53PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 50 | 35.16% |
| GLD240517P00180000 | 2024-04-23 9:40AM EDT | 2024-05-17 | 0.03 | 0.00 | 0.01 | 0.00 | - | 5 | 7,231 | 28.13% |
| GLD240524P00180000 | 2024-04-12 2:11PM EDT | 2024-05-24 | 0.06 | 0.01 | 0.02 | 0.00 | - | 1 | 1 | 26.17% |
| GLD240621P00180000 | 2024-04-26 3:12PM EDT | 2024-06-21 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 20 | 11,866 | 20.31% |
| GLD240628P00180000 | 2024-04-23 10:39AM EDT | 2024-06-28 | 0.09 | 0.05 | 0.06 | 0.00 | - | 25 | 733 | 19.63% |
| GLD240719P00180000 | 2024-04-24 2:34PM EDT | 2024-07-19 | 0.08 | 0.07 | 0.08 | -0.01 | -11.11% | 12 | 7,955 | 17.63% |
| GLD240816P00180000 | 2024-04-25 9:31AM EDT | 2024-08-16 | 0.15 | 0.11 | 0.13 | 0.00 | - | 1 | 2,232 | 16.36% |
| GLD240920P00180000 | 2024-04-26 12:04PM EDT | 2024-09-20 | 0.19 | 0.17 | 0.19 | -0.07 | -26.92% | 6 | 6,054 | 15.14% |
| GLD240930P00180000 | 2024-04-10 1:39PM EDT | 2024-09-30 | 0.30 | 0.19 | 0.23 | 0.00 | - | 4 | 278 | 15.11% |
| GLD241018P00180000 | 2024-04-17 9:31AM EDT | 2024-10-18 | 0.28 | 0.23 | 0.27 | 0.00 | - | 30 | 157 | 14.72% |
| GLD241115P00180000 | 2024-04-26 2:34PM EDT | 2024-11-15 | 0.35 | 0.32 | 0.37 | -0.23 | -39.66% | 1 | 2,204 | 14.48% |
| GLD241220P00180000 | 2024-04-25 1:07PM EDT | 2024-12-20 | 0.51 | 0.43 | 0.51 | 0.00 | - | 10 | 2,594 | 14.25% |
| GLD241231P00180000 | 2024-04-25 3:59PM EDT | 2024-12-31 | 0.53 | 0.44 | 0.53 | 0.00 | - | 1 | 17 | 14.04% |
| GLD250117P00180000 | 2024-04-23 11:10AM EDT | 2025-01-17 | 0.68 | 0.50 | 0.60 | 0.00 | - | 1 | 2,693 | 13.95% |
| GLD250331P00180000 | 2024-04-25 1:26PM EDT | 2025-03-31 | 0.89 | 0.56 | 1.07 | 0.00 | - | 28 | 81 | 14.14% |
| GLD250620P00180000 | 2024-04-18 9:51AM EDT | 2025-06-20 | 1.16 | 0.85 | 1.50 | 0.00 | - | 10 | 920 | 13.89% |
| GLD260116P00180000 | 2024-04-12 10:13AM EDT | 2026-01-16 | 2.30 | 1.80 | 2.40 | 0.00 | - | 4 | 97 | 13.05% |
| GLD260618P00180000 | 2024-04-15 9:52AM EDT | 2026-06-18 | 3.40 | 0.42 | 5.00 | 0.00 | - | 1 | 2 | 15.25% |
© 2024 Yahoo. Todos os direitos reservados.