Mercado fechado
BOVESPA
126.526,27 +1.880,27 (+1,51%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.833,85 +748,05 (+1,31%) PETROLEO CRU
83,66 +0,09 (+0,11%) OURO
2.347,20 +4,70 (+0,20%) Bitcoin USD
63.642,45 +719,75 (+1,14%)
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:184.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240503C00184000 | 2024-03-22 11:52AM EDT | 2024-05-03 | 17.84 | 37.35 | 37.45 | 0.00 | - | 1 | 1 | 157.74% |
| GLD240517C00184000 | 2024-04-15 9:48AM EDT | 2024-05-17 | 34.43 | 33.00 | 33.20 | 0.00 | - | 1 | 184 | 45.51% |
| GLD240621C00184000 | 2024-04-19 9:40AM EDT | 2024-06-21 | 38.36 | 33.90 | 34.10 | 0.00 | - | 1 | 412 | 34.74% |
| GLD240628C00184000 | 2024-04-17 1:58PM EDT | 2024-06-28 | 37.60 | 34.10 | 34.30 | 0.00 | - | 6 | 230 | 33.96% |
| GLD240719C00184000 | 2024-04-12 12:23PM EDT | 2024-07-19 | 38.90 | 34.65 | 34.85 | 0.00 | - | 10 | 14 | 32.06% |
| GLD240816C00184000 | 2024-04-08 9:46AM EDT | 2024-08-16 | 35.50 | 35.40 | 35.65 | 0.00 | - | 1 | 9 | 30.76% |
| GLD240920C00184000 | 2024-03-27 11:29AM EDT | 2024-09-20 | 23.72 | 35.70 | 35.80 | 0.00 | - | 4 | 870 | 27.29% |
| GLD240930C00184000 | 2024-01-31 12:29PM EDT | 2024-09-30 | 14.68 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| GLD241115C00184000 | 2024-04-01 12:37PM EDT | 2024-11-15 | 29.96 | 37.80 | 38.25 | 0.00 | - | 1 | 6 | 29.12% |
| GLD241220C00184000 | 2024-04-16 10:27AM EDT | 2024-12-20 | 41.85 | 38.75 | 39.25 | 0.00 | - | 1 | 340 | 28.93% |
| GLD241231C00184000 | 2024-03-20 3:19PM EDT | 2024-12-31 | 26.20 | 43.70 | 43.90 | 0.00 | - | 1 | 1 | 36.90% |
| GLD250117C00184000 | 2024-04-11 1:00PM EDT | 2025-01-17 | 41.00 | 39.45 | 40.05 | 0.00 | - | 2 | 60 | 28.85% |
| GLD260116C00184000 | 2024-04-24 3:25PM EDT | 2026-01-16 | 47.60 | 47.55 | 50.75 | 0.00 | - | 1 | 32 | 30.58% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240503P00184000 | 2024-04-22 9:30AM EDT | 2024-05-03 | 0.02 | 0.00 | 0.01 | 0.00 | - | 15 | 20 | 46.09% |
| GLD240517P00184000 | 2024-04-26 9:59AM EDT | 2024-05-17 | 0.01 | 0.01 | 0.02 | -0.05 | -83.33% | 1 | 1,067 | 26.95% |
| GLD240621P00184000 | 2024-04-26 9:59AM EDT | 2024-06-21 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 1 | 2,720 | 18.65% |
| GLD240628P00184000 | 2024-04-19 3:17PM EDT | 2024-06-28 | 0.09 | 0.06 | 0.07 | 0.00 | - | 7 | 3,726 | 17.92% |
| GLD240719P00184000 | 2024-04-16 12:58PM EDT | 2024-07-19 | 0.16 | 0.09 | 0.11 | 0.00 | - | 3 | 273 | 16.50% |
| GLD240816P00184000 | 2024-04-04 11:46AM EDT | 2024-08-16 | 0.27 | 0.15 | 0.18 | 0.00 | - | 41 | 2,499 | 15.45% |
| GLD240920P00184000 | 2024-04-26 12:03PM EDT | 2024-09-20 | 0.27 | 0.24 | 0.27 | -0.04 | -12.90% | 2 | 1,461 | 14.45% |
| GLD240930P00184000 | 2024-04-24 12:07PM EDT | 2024-09-30 | 0.35 | 0.27 | 0.32 | 0.00 | - | 24 | 76 | 14.43% |
| GLD241018P00184000 | 2024-03-14 9:48AM EDT | 2024-10-18 | 1.10 | 0.51 | 0.69 | 0.00 | - | 15 | 15 | 16.06% |
| GLD241115P00184000 | 2024-03-07 1:30PM EDT | 2024-11-15 | 1.60 | 0.52 | 0.57 | 0.00 | - | 2 | 5 | 14.28% |
| GLD241220P00184000 | 2024-04-22 10:15AM EDT | 2024-12-20 | 0.78 | 0.58 | 0.68 | 0.00 | - | 1 | 18 | 13.72% |
| GLD241231P00184000 | 2024-04-04 10:31AM EDT | 2024-12-31 | 0.81 | 0.67 | 0.71 | 0.00 | - | 1 | 9 | 13.54% |
| GLD250117P00184000 | 2024-04-08 11:47AM EDT | 2025-01-17 | 0.87 | 0.67 | 0.80 | 0.00 | - | 1 | 55 | 13.48% |
| GLD260116P00184000 | 2023-11-08 3:38PM EDT | 2026-01-16 | 11.48 | 8.60 | 12.20 | 0.00 | - | 2 | 4 | 24.21% |
© 2024 Yahoo. Todos os direitos reservados.