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
62.952,37 -532,81 (-0,84%)
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:183.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240517C00183000 | 2024-04-23 3:44PM EDT | 2024-05-17 | 32.66 | 34.00 | 34.20 | 0.00 | - | 9 | 161 | 45.61% |
| GLD240621C00183000 | 2024-04-15 12:54PM EDT | 2024-06-21 | 37.25 | 34.90 | 35.10 | 0.00 | - | 5 | 72 | 35.28% |
| GLD240628C00183000 | 2024-04-12 10:14AM EDT | 2024-06-28 | 42.50 | 35.10 | 35.25 | 0.00 | - | 16 | 264 | 34.20% |
| GLD240719C00183000 | 2024-03-28 1:35PM EDT | 2024-07-19 | 25.43 | 35.60 | 35.85 | 0.00 | - | 2 | 7 | 32.61% |
| GLD240816C00183000 | 2024-03-26 3:41PM EDT | 2024-08-16 | 22.63 | 35.70 | 36.00 | 0.00 | - | 200 | 597 | 28.84% |
| GLD240920C00183000 | 2023-10-17 2:37PM EDT | 2024-09-20 | 11.95 | 13.20 | 13.70 | 0.00 | - | 10 | 54 | 0.00% |
| GLD240930C00183000 | 2024-03-12 9:43AM EDT | 2024-09-30 | 22.75 | 37.80 | 37.95 | 0.00 | - | 2 | 10 | 30.23% |
| GLD241115C00183000 | 2024-04-01 12:37PM EDT | 2024-11-15 | 30.89 | 38.70 | 39.15 | 0.00 | - | 1 | 1 | 29.41% |
| GLD241220C00183000 | 2024-04-18 1:41PM EDT | 2024-12-20 | 44.20 | 39.65 | 40.15 | 0.00 | - | 1 | 184 | 29.22% |
| GLD250117C00183000 | 2024-04-10 3:18PM EDT | 2025-01-17 | 40.15 | 40.40 | 41.00 | 0.00 | - | 2 | 147 | 29.25% |
| GLD260116C00183000 | 2024-03-26 2:43PM EDT | 2026-01-16 | 35.45 | 47.30 | 51.35 | 0.00 | - | 1 | 5 | 30.57% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240503P00183000 | 2024-04-04 3:54PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.01 | 0.00 | - | 7 | 5 | 43.75% |
| GLD240517P00183000 | 2024-04-25 9:54AM EDT | 2024-05-17 | 0.01 | 0.01 | 0.02 | 0.00 | - | 2 | 1,805 | 27.34% |
| GLD240621P00183000 | 2024-04-26 12:36PM EDT | 2024-06-21 | 0.05 | 0.04 | 0.06 | -0.01 | -16.67% | 25 | 2,947 | 19.04% |
| GLD240628P00183000 | 2024-04-12 3:55PM EDT | 2024-06-28 | 0.16 | 0.05 | 0.07 | 0.00 | - | 38 | 1,144 | 18.26% |
| GLD240719P00183000 | 2024-04-12 12:36PM EDT | 2024-07-19 | 0.19 | 0.08 | 0.11 | 0.00 | - | 25 | 3,298 | 16.90% |
| GLD240816P00183000 | 2024-04-19 9:49AM EDT | 2024-08-16 | 0.19 | 0.14 | 0.17 | 0.00 | - | 38 | 68 | 15.67% |
| GLD240920P00183000 | 2024-04-08 1:46PM EDT | 2024-09-20 | 0.33 | 0.22 | 0.27 | 0.00 | - | 1 | 81 | 14.81% |
| GLD240930P00183000 | 2024-04-24 12:23PM EDT | 2024-09-30 | 0.32 | 0.25 | 0.28 | 0.00 | - | 142 | 322 | 14.43% |
| GLD241018P00183000 | 2024-04-01 3:02PM EDT | 2024-10-18 | 0.59 | 0.31 | 0.35 | 0.00 | - | 1 | 122 | 14.25% |
| GLD241115P00183000 | 2024-04-26 1:18PM EDT | 2024-11-15 | 0.44 | 0.43 | 0.47 | -0.80 | -64.52% | 1 | 2 | 14.03% |
| GLD241220P00183000 | 2024-04-26 1:17PM EDT | 2024-12-20 | 0.59 | 0.53 | 0.63 | -0.41 | -41.00% | 1 | 122 | 13.81% |
| GLD241231P00183000 | 2024-04-11 11:38AM EDT | 2024-12-31 | 0.75 | 0.62 | 0.66 | 0.00 | - | 1 | 1 | 13.64% |
| GLD250117P00183000 | 2024-04-22 2:25PM EDT | 2025-01-17 | 0.86 | 0.62 | 0.75 | 0.00 | - | 1 | 248 | 13.59% |
| GLD250331P00183000 | 2024-04-01 3:04PM EDT | 2025-03-31 | 1.27 | 0.70 | 1.30 | 0.00 | - | - | 1 | 13.84% |
| GLD260116P00183000 | 2024-04-11 2:21PM EDT | 2026-01-16 | 2.68 | 1.47 | 3.95 | 0.00 | - | 2 | 0 | 14.58% |
© 2024 Yahoo. Todos os direitos reservados.