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
63.650,62 +682,21 (+1,08%)
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:185.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240503C00185000 | 2024-04-23 9:30AM EDT | 2024-05-03 | 29.10 | 31.60 | 31.85 | 0.00 | - | 5 | 20 | 59.18% |
| GLD240510C00185000 | 2024-04-03 9:34AM EDT | 2024-05-10 | 26.50 | 31.80 | 32.05 | 0.00 | - | 5 | 5 | 51.56% |
| GLD240517C00185000 | 2024-04-26 3:54PM EDT | 2024-05-17 | 32.15 | 32.00 | 32.20 | +0.92 | +2.95% | 6 | 861 | 44.31% |
| GLD240621C00185000 | 2024-04-25 1:51PM EDT | 2024-06-21 | 32.90 | 32.90 | 33.10 | +0.67 | +2.08% | 10 | 12,153 | 33.89% |
| GLD240628C00185000 | 2024-04-22 12:37PM EDT | 2024-06-28 | 32.65 | 33.10 | 33.30 | 0.00 | - | 2 | 336 | 33.14% |
| GLD240719C00185000 | 2024-04-18 12:38PM EDT | 2024-07-19 | 38.32 | 33.65 | 33.90 | 0.00 | - | 34 | 131 | 31.53% |
| GLD240816C00185000 | 2024-04-12 2:16PM EDT | 2024-08-16 | 36.22 | 34.45 | 34.65 | 0.00 | - | 1 | 39 | 30.07% |
| GLD240920C00185000 | 2024-04-22 9:46AM EDT | 2024-09-20 | 35.68 | 35.40 | 35.65 | 0.00 | - | 1 | 1,177 | 29.20% |
| GLD240930C00185000 | 2024-04-15 3:17PM EDT | 2024-09-30 | 40.15 | 35.60 | 35.85 | 0.00 | - | 10 | 23 | 28.80% |
| GLD241018C00185000 | 2024-04-02 12:05PM EDT | 2024-10-18 | 29.65 | 36.15 | 36.45 | 0.00 | - | 1 | 1,068 | 28.79% |
| GLD241115C00185000 | 2024-04-09 9:42AM EDT | 2024-11-15 | 38.88 | 36.90 | 37.30 | 0.00 | - | 3 | 202 | 28.65% |
| GLD241220C00185000 | 2024-04-25 12:09PM EDT | 2024-12-20 | 37.32 | 37.85 | 38.30 | 0.00 | - | 2 | 2,123 | 28.46% |
| GLD241231C00185000 | 2024-04-25 11:55AM EDT | 2024-12-31 | 37.53 | 38.10 | 38.60 | 0.00 | - | 2 | 27 | 28.41% |
| GLD250117C00185000 | 2024-04-24 2:55PM EDT | 2025-01-17 | 37.16 | 38.60 | 39.15 | 0.00 | - | 6 | 2,360 | 28.49% |
| GLD250331C00185000 | 2024-04-15 3:39PM EDT | 2025-03-31 | 45.10 | 39.55 | 41.90 | 0.00 | - | - | 0 | 29.55% |
| GLD250620C00185000 | 2024-04-23 2:04PM EDT | 2025-06-20 | 41.76 | 41.25 | 44.50 | 0.00 | - | 1 | 62 | 30.06% |
| GLD260116C00185000 | 2024-04-19 10:37AM EDT | 2026-01-16 | 52.05 | 46.20 | 50.10 | 0.00 | - | 1 | 105 | 30.51% |
| GLD260618C00185000 | 2024-04-08 10:11AM EDT | 2026-06-18 | 49.32 | 49.00 | 54.00 | 0.00 | - | - | 1 | 31.01% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240503P00185000 | 2024-04-23 11:42AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 16 | 44.53% |
| GLD240510P00185000 | 2024-04-17 12:55PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 16 | 30.47% |
| GLD240517P00185000 | 2024-04-25 1:52PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.02 | 0.00 | - | 11 | 3,754 | 26.17% |
| GLD240524P00185000 | 2024-04-22 12:12PM EDT | 2024-05-24 | 0.04 | 0.02 | 0.03 | 0.00 | - | 16 | 89 | 23.63% |
| GLD240531P00185000 | 2024-04-26 12:27PM EDT | 2024-05-31 | 0.02 | 0.02 | 0.03 | -0.04 | -66.67% | 4 | 8 | 21.09% |
| GLD240621P00185000 | 2024-04-26 11:00AM EDT | 2024-06-21 | 0.06 | 0.05 | 0.06 | -0.02 | -25.00% | 3 | 12,025 | 18.07% |
| GLD240628P00185000 | 2024-04-22 2:27PM EDT | 2024-06-28 | 0.12 | 0.06 | 0.08 | 0.00 | - | 1 | 739 | 17.73% |
| GLD240719P00185000 | 2024-04-23 3:38PM EDT | 2024-07-19 | 0.18 | 0.10 | 0.12 | 0.00 | - | 1 | 3,268 | 16.26% |
| GLD240816P00185000 | 2024-04-25 3:23PM EDT | 2024-08-16 | 0.21 | 0.16 | 0.19 | 0.00 | - | 10 | 6,115 | 15.14% |
| GLD240920P00185000 | 2024-04-25 2:07PM EDT | 2024-09-20 | 0.33 | 0.28 | 0.31 | 0.00 | - | 1 | 3,351 | 14.43% |
| GLD240930P00185000 | 2024-04-26 1:23PM EDT | 2024-09-30 | 0.32 | 0.30 | 0.35 | -0.07 | -17.95% | 64 | 48 | 14.28% |
| GLD241018P00185000 | 2024-04-18 11:21AM EDT | 2024-10-18 | 0.42 | 0.37 | 0.42 | 0.00 | - | 4 | 2,851 | 14.03% |
| GLD241115P00185000 | 2024-04-25 12:20PM EDT | 2024-11-15 | 0.62 | 0.50 | 0.56 | 0.00 | - | 6 | 225 | 13.84% |
| GLD241220P00185000 | 2024-04-26 10:54AM EDT | 2024-12-20 | 0.74 | 0.64 | 0.74 | -0.09 | -10.84% | 200 | 781 | 13.62% |
| GLD241231P00185000 | 2024-04-25 3:59PM EDT | 2024-12-31 | 0.79 | 0.72 | 0.77 | 0.00 | - | 1 | 214 | 13.45% |
| GLD250117P00185000 | 2024-04-24 11:06AM EDT | 2025-01-17 | 0.91 | 0.74 | 0.86 | 0.00 | - | 20 | 1,685 | 13.36% |
| GLD250620P00185000 | 2024-04-25 12:21PM EDT | 2025-06-20 | 1.69 | 1.53 | 1.57 | 0.00 | - | 1 | 1,081 | 12.51% |
| GLD260116P00185000 | 2024-03-06 4:47PM EDT | 2026-01-16 | 4.60 | 0.78 | 4.60 | 0.00 | - | 1 | 12 | 14.86% |
© 2024 Yahoo. Todos os direitos reservados.