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
63.182,75 -805,41 (-1,26%)
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:187.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240501C00187000 | 2024-04-18 2:07PM EDT | 2024-05-01 | 33.85 | 29.50 | 29.75 | 0.00 | - | - | 10 | 63.09% |
| GLD240503C00187000 | 2024-04-23 9:32AM EDT | 2024-05-03 | 27.55 | 29.60 | 29.85 | 0.00 | - | 2 | 3 | 51.56% |
| GLD240517C00187000 | 2024-04-23 3:44PM EDT | 2024-05-17 | 29.80 | 30.00 | 30.20 | +1.11 | +3.87% | 1 | 7,367 | 40.89% |
| GLD240621C00187000 | 2024-04-26 3:08PM EDT | 2024-06-21 | 31.01 | 30.95 | 31.15 | +1.01 | +3.37% | 1 | 434 | 32.22% |
| GLD240628C00187000 | 2024-04-12 10:13AM EDT | 2024-06-28 | 38.40 | 31.15 | 31.35 | 0.00 | - | 2 | 145 | 31.53% |
| GLD240719C00187000 | 2024-04-26 11:57AM EDT | 2024-07-19 | 31.46 | 31.70 | 31.95 | -5.44 | -14.74% | 1 | 156 | 30.07% |
| GLD240816C00187000 | 2024-03-14 12:13PM EDT | 2024-08-16 | 17.77 | 33.30 | 33.75 | 0.00 | - | 10 | 16 | 32.21% |
| GLD240920C00187000 | 2024-04-03 12:43PM EDT | 2024-09-20 | 30.07 | 33.50 | 33.75 | 0.00 | - | 1 | 251 | 28.11% |
| GLD240930C00187000 | 2024-04-03 3:53PM EDT | 2024-09-30 | 30.59 | 33.70 | 34.00 | 0.00 | - | 1 | 48 | 27.86% |
| GLD241018C00187000 | 2024-04-09 3:17PM EDT | 2024-10-18 | 35.41 | 34.25 | 34.55 | 0.00 | - | - | 4 | 27.74% |
| GLD241115C00187000 | 2024-03-07 10:46AM EDT | 2024-11-15 | 20.50 | 34.00 | 34.55 | 0.00 | - | 5 | 10 | 25.75% |
| GLD241220C00187000 | 2024-04-18 3:56PM EDT | 2024-12-20 | 40.09 | 36.00 | 36.50 | 0.00 | - | 3 | 393 | 27.67% |
| GLD241231C00187000 | 2024-04-04 3:36PM EDT | 2024-12-31 | 32.35 | 36.25 | 36.80 | 0.00 | - | 2 | 3 | 27.62% |
| GLD250117C00187000 | 2024-04-12 10:44AM EDT | 2025-01-17 | 44.30 | 36.75 | 37.35 | 0.00 | - | 2 | 136 | 27.70% |
| GLD260116C00187000 | 2024-04-23 2:04PM EDT | 2026-01-16 | 45.01 | 44.70 | 48.45 | 0.00 | - | 1 | 5 | 29.96% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240501P00187000 | 2024-04-23 12:00PM EDT | 2024-05-01 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 13 | 46.09% |
| GLD240503P00187000 | 2024-04-22 12:08PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 7 | 39.06% |
| GLD240510P00187000 | 2024-04-15 2:31PM EDT | 2024-05-10 | 0.04 | 0.00 | 0.01 | 0.00 | - | 3 | 16 | 27.34% |
| GLD240517P00187000 | 2024-04-19 11:46AM EDT | 2024-05-17 | 0.02 | 0.01 | 0.02 | 0.00 | - | 10 | 5,882 | 24.02% |
| GLD240621P00187000 | 2024-04-22 3:08PM EDT | 2024-06-21 | 0.13 | 0.06 | 0.08 | 0.00 | - | 1 | 5,920 | 17.53% |
| GLD240628P00187000 | 2024-04-18 9:30AM EDT | 2024-06-28 | 0.13 | 0.08 | 0.09 | 0.00 | - | 1 | 551 | 16.80% |
| GLD240719P00187000 | 2024-04-18 2:53PM EDT | 2024-07-19 | 0.18 | 0.12 | 0.15 | 0.00 | - | 11 | 120 | 15.77% |
| GLD240816P00187000 | 2024-04-26 3:26PM EDT | 2024-08-16 | 0.23 | 0.20 | 0.23 | -0.10 | -30.30% | 2 | 139 | 14.70% |
| GLD240920P00187000 | 2024-04-17 3:45PM EDT | 2024-09-20 | 0.44 | 0.33 | 0.37 | 0.00 | - | 68 | 1,813 | 14.04% |
| GLD240930P00187000 | 2024-04-26 10:10AM EDT | 2024-09-30 | 0.39 | 0.37 | 0.42 | -0.22 | -36.07% | 68 | 371 | 13.95% |
| GLD241018P00187000 | 2024-04-08 10:52AM EDT | 2024-10-18 | 0.62 | 0.45 | 0.49 | 0.00 | - | 1 | 324 | 13.65% |
| GLD241115P00187000 | 2024-04-19 10:36AM EDT | 2024-11-15 | 0.64 | 0.61 | 0.66 | 0.00 | - | 1 | 645 | 13.56% |
| GLD241220P00187000 | 2024-04-08 9:30AM EDT | 2024-12-20 | 0.88 | 0.75 | 0.86 | 0.00 | - | 11 | 233 | 13.36% |
| GLD241231P00187000 | 2024-04-23 3:10PM EDT | 2024-12-31 | 1.01 | 0.78 | 0.89 | 0.00 | - | 2 | 7 | 13.17% |
| GLD250117P00187000 | 2024-04-11 2:23PM EDT | 2025-01-17 | 0.99 | 0.85 | 0.99 | 0.00 | - | 3 | 101 | 13.10% |
| GLD260116P00187000 | 2024-01-16 12:06PM EDT | 2026-01-16 | 10.25 | 7.70 | 10.75 | 0.00 | - | - | 2 | 21.42% |
© 2024 Yahoo. Todos os direitos reservados.