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
63.692,61 +712,91 (+1,13%)
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:182.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240503C00182000 | 2024-04-11 2:50PM EDT | 2024-05-03 | 37.35 | 34.60 | 34.85 | 0.00 | - | 1 | 3 | 64.45% |
| GLD240517C00182000 | 2024-04-25 11:51AM EDT | 2024-05-17 | 34.32 | 35.00 | 35.20 | 0.00 | - | 4 | 346 | 47.95% |
| GLD240621C00182000 | 2024-04-25 11:51AM EDT | 2024-06-21 | 35.18 | 35.90 | 36.05 | 0.00 | - | 4 | 150 | 36.11% |
| GLD240628C00182000 | 2024-04-12 12:26PM EDT | 2024-06-28 | 40.15 | 36.05 | 36.25 | 0.00 | - | 4 | 258 | 35.29% |
| GLD240719C00182000 | 2024-03-08 1:49PM EDT | 2024-07-19 | 24.20 | 35.60 | 36.00 | 0.00 | - | 3 | 11 | 29.09% |
| GLD240816C00182000 | 2024-01-09 10:51AM EDT | 2024-08-16 | 14.90 | 12.65 | 13.20 | 0.00 | - | - | 15 | 0.00% |
| GLD240920C00182000 | 2024-02-21 11:26AM EDT | 2024-09-20 | 13.39 | 23.30 | 23.85 | 0.00 | - | 1 | 18 | 0.00% |
| GLD240930C00182000 | 2024-04-12 10:56AM EDT | 2024-09-30 | 46.90 | 38.45 | 38.75 | 0.00 | - | 1 | 4 | 30.39% |
| GLD241018C00182000 | 2024-04-04 12:50PM EDT | 2024-10-18 | 34.90 | 38.95 | 39.30 | 0.00 | - | 2 | 1 | 30.23% |
| GLD241220C00182000 | 2024-04-12 2:53PM EDT | 2024-12-20 | 41.30 | 40.55 | 41.10 | 0.00 | - | 1 | 137 | 29.74% |
| GLD250117C00182000 | 2024-04-04 9:30AM EDT | 2025-01-17 | 36.85 | 41.30 | 41.90 | 0.00 | - | 3 | 59 | 29.66% |
| GLD250331C00182000 | 2024-04-12 12:46PM EDT | 2025-03-31 | 46.19 | 42.90 | 43.85 | 0.00 | - | 4 | 4 | 29.45% |
| GLD260116C00182000 | 2024-04-08 10:11AM EDT | 2026-01-16 | 49.25 | 48.65 | 52.30 | 0.00 | - | 1 | 0 | 30.99% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240503P00182000 | 2024-04-11 2:22PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 48.44% |
| GLD240517P00182000 | 2024-04-26 2:29PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.02 | 0.00 | - | 3 | 2,355 | 28.71% |
| GLD240621P00182000 | 2024-04-25 10:32AM EDT | 2024-06-21 | 0.05 | 0.04 | 0.05 | 0.00 | - | 10 | 1,271 | 19.24% |
| GLD240628P00182000 | 2024-04-08 9:30AM EDT | 2024-06-28 | 0.12 | 0.05 | 0.06 | 0.00 | - | 55 | 436 | 18.56% |
| GLD240719P00182000 | 2024-04-05 9:30AM EDT | 2024-07-19 | 0.14 | 0.08 | 0.10 | 0.00 | - | 1 | 420 | 17.24% |
| GLD240816P00182000 | 2024-04-23 12:49PM EDT | 2024-08-16 | 0.18 | 0.12 | 0.15 | 0.00 | - | 100 | 204 | 15.85% |
| GLD240920P00182000 | 2024-04-19 10:33AM EDT | 2024-09-20 | 0.26 | 0.20 | 0.23 | 0.00 | - | 2 | 1,592 | 14.83% |
| GLD240930P00182000 | 2024-04-24 12:23PM EDT | 2024-09-30 | 0.29 | 0.23 | 0.27 | 0.00 | - | 22 | 170 | 14.77% |
| GLD241115P00182000 | 2024-03-07 10:30AM EDT | 2024-11-15 | 1.39 | 0.44 | 0.48 | 0.00 | - | 5 | 25 | 14.50% |
| GLD241220P00182000 | 2024-03-27 4:05PM EDT | 2024-12-20 | 0.99 | 0.49 | 0.59 | 0.00 | - | 1 | 48 | 13.99% |
| GLD241231P00182000 | 2024-04-03 1:06PM EDT | 2024-12-31 | 0.73 | 0.57 | 0.61 | 0.00 | - | 2 | 4 | 13.77% |
| GLD250117P00182000 | 2024-04-19 9:59AM EDT | 2025-01-17 | 0.69 | 0.57 | 0.69 | 0.00 | - | 2 | 30 | 13.70% |
| GLD260116P00182000 | 2024-01-22 10:30AM EDT | 2026-01-16 | 7.97 | 0.00 | 0.00 | 0.00 | - | - | 13 | 3.13% |
© 2024 Yahoo. Todos os direitos reservados.