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
63.772,00 +860,41 (+1,37%)
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:186.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240517C00186000 | 2024-04-26 10:13AM EDT | 2024-05-17 | 31.19 | 31.00 | 31.20 | +1.46 | +4.91% | 1 | 2,295 | 43.12% |
| GLD240621C00186000 | 2024-04-26 3:08PM EDT | 2024-06-21 | 32.02 | 31.95 | 32.10 | +0.93 | +2.99% | 2 | 1,565 | 33.05% |
| GLD240628C00186000 | 2024-04-05 1:48PM EDT | 2024-06-28 | 31.65 | 32.10 | 32.30 | 0.00 | - | 1 | 193 | 32.31% |
| GLD240719C00186000 | 2024-04-22 9:31AM EDT | 2024-07-19 | 32.75 | 32.70 | 32.90 | 0.00 | - | 1 | 33 | 30.77% |
| GLD240816C00186000 | 2024-04-19 9:49AM EDT | 2024-08-16 | 37.60 | 33.45 | 33.70 | 0.00 | - | 1 | 31 | 29.56% |
| GLD240920C00186000 | 2024-04-19 12:20PM EDT | 2024-09-20 | 39.55 | 34.45 | 34.70 | 0.00 | - | 1 | 24 | 28.71% |
| GLD240930C00186000 | 2024-03-26 10:26AM EDT | 2024-09-30 | 21.58 | 34.15 | 34.40 | 0.00 | - | 1 | 11 | 26.94% |
| GLD241018C00186000 | 2024-04-12 10:44AM EDT | 2024-10-18 | 42.70 | 35.20 | 35.50 | 0.00 | - | 2 | 7 | 28.31% |
| GLD241115C00186000 | 2024-04-15 2:02PM EDT | 2024-11-15 | 39.00 | 35.95 | 36.40 | 0.00 | - | 1 | 1 | 28.28% |
| GLD241220C00186000 | 2024-04-05 12:16PM EDT | 2024-12-20 | 36.21 | 36.90 | 37.40 | 0.00 | - | 12 | 316 | 28.10% |
| GLD241231C00186000 | 2024-02-12 12:17PM EDT | 2024-12-31 | 13.00 | 24.05 | 24.25 | 0.00 | - | 1 | 0 | 0.00% |
| GLD250117C00186000 | 2024-04-09 10:53AM EDT | 2025-01-17 | 39.36 | 37.65 | 38.25 | 0.00 | - | 2 | 103 | 28.13% |
| GLD260116C00186000 | 2024-04-11 3:44PM EDT | 2026-01-16 | 50.00 | 45.40 | 49.25 | 0.00 | - | 1 | 6 | 30.22% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240503P00186000 | 2024-04-24 12:02PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 90 | 90 | 42.97% |
| GLD240510P00186000 | 2024-04-23 2:36PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 6 | 29.30% |
| GLD240517P00186000 | 2024-04-25 10:48AM EDT | 2024-05-17 | 0.02 | 0.01 | 0.02 | 0.00 | - | 4,393 | 9,246 | 25.39% |
| GLD240621P00186000 | 2024-04-11 4:04PM EDT | 2024-06-21 | 0.09 | 0.05 | 0.07 | 0.00 | - | 1 | 1,142 | 17.92% |
| GLD240628P00186000 | 2024-04-22 10:55AM EDT | 2024-06-28 | 0.13 | 0.07 | 0.08 | 0.00 | - | 9 | 449 | 17.19% |
| GLD240719P00186000 | 2024-04-18 12:15PM EDT | 2024-07-19 | 0.15 | 0.11 | 0.13 | 0.00 | - | 1 | 67 | 15.97% |
| GLD240816P00186000 | 2024-04-19 10:57AM EDT | 2024-08-16 | 0.23 | 0.18 | 0.21 | 0.00 | - | 15 | 2,609 | 14.97% |
| GLD240920P00186000 | 2024-04-04 12:33PM EDT | 2024-09-20 | 0.49 | 0.30 | 0.35 | 0.00 | - | 1 | 2,453 | 14.36% |
| GLD240930P00186000 | 2024-04-10 11:10AM EDT | 2024-09-30 | 0.48 | 0.33 | 0.38 | 0.00 | - | 50 | 113 | 14.11% |
| GLD241018P00186000 | 2024-03-28 10:44AM EDT | 2024-10-18 | 0.85 | 0.41 | 0.45 | 0.00 | - | 2 | 11 | 13.84% |
| GLD241115P00186000 | 2024-04-19 10:33AM EDT | 2024-11-15 | 0.59 | 0.56 | 0.61 | 0.00 | - | 2 | 9 | 13.73% |
| GLD241220P00186000 | 2024-04-12 9:36AM EDT | 2024-12-20 | 0.83 | 0.69 | 0.80 | 0.00 | - | 5 | 24 | 13.51% |
| GLD241231P00186000 | 2024-03-20 3:37PM EDT | 2024-12-31 | 1.59 | 0.76 | 0.82 | 0.00 | - | 1 | 68 | 13.29% |
| GLD250117P00186000 | 2024-04-16 10:19AM EDT | 2025-01-17 | 1.13 | 0.79 | 0.92 | 0.00 | - | 10 | 359 | 13.23% |
| GLD260116P00186000 | 2024-04-12 9:32AM EDT | 2026-01-16 | 3.30 | 1.55 | 4.30 | 0.00 | - | 2 | 1 | 14.14% |
© 2024 Yahoo. Todos os direitos reservados.