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
63.531,14 +598,65 (+0,95%)
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:188.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240503C00188000 | 2024-04-26 11:44AM EDT | 2024-05-03 | 28.40 | 28.60 | 28.85 | +0.11 | +0.39% | 4 | 3 | 54.00% |
| GLD240510C00188000 | 2024-04-11 10:55AM EDT | 2024-05-10 | 29.14 | 28.80 | 29.05 | 0.00 | - | 3 | 1 | 47.27% |
| GLD240517C00188000 | 2024-04-25 3:05PM EDT | 2024-05-17 | 28.60 | 29.00 | 29.20 | 0.00 | - | 1 | 3,233 | 40.70% |
| GLD240524C00188000 | 2024-04-18 9:30AM EDT | 2024-05-24 | 34.05 | 29.20 | 29.45 | 0.00 | - | - | 2 | 38.16% |
| GLD240621C00188000 | 2024-04-26 3:08PM EDT | 2024-06-21 | 30.05 | 29.95 | 30.15 | +0.70 | +2.39% | 4 | 963 | 31.65% |
| GLD240628C00188000 | 2024-04-12 2:18PM EDT | 2024-06-28 | 31.81 | 30.15 | 30.35 | 0.00 | - | 52 | 969 | 30.96% |
| GLD240719C00188000 | 2024-04-12 2:18PM EDT | 2024-07-19 | 32.49 | 30.75 | 30.95 | 0.00 | - | 1 | 330 | 29.49% |
| GLD240816C00188000 | 2024-04-19 10:50AM EDT | 2024-08-16 | 36.50 | 31.55 | 31.75 | 0.00 | - | 9 | 531 | 28.35% |
| GLD240920C00188000 | 2024-04-22 10:03AM EDT | 2024-09-20 | 32.60 | 32.55 | 32.80 | 0.00 | - | 10 | 489 | 27.70% |
| GLD240930C00188000 | 2024-04-25 3:59PM EDT | 2024-09-30 | 32.35 | 32.80 | 33.05 | 0.00 | - | 2 | 198 | 27.45% |
| GLD241115C00188000 | 2024-04-04 3:55PM EDT | 2024-11-15 | 29.99 | 34.10 | 34.55 | 0.00 | - | 1 | 6 | 27.43% |
| GLD241220C00188000 | 2024-04-12 10:07AM EDT | 2024-12-20 | 41.68 | 35.10 | 35.60 | 0.00 | - | 3 | 398 | 27.36% |
| GLD241231C00188000 | 2024-02-22 10:33AM EDT | 2024-12-31 | 12.25 | 20.95 | 21.50 | 0.00 | - | 4 | 5 | 0.00% |
| GLD250117C00188000 | 2024-04-12 10:43AM EDT | 2025-01-17 | 43.45 | 35.90 | 36.45 | 0.00 | - | 1 | 482 | 27.39% |
| GLD260116C00188000 | 2024-04-15 3:09PM EDT | 2026-01-16 | 49.35 | 43.85 | 47.35 | 0.00 | - | 10 | 46 | 29.43% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240501P00188000 | 2024-04-23 9:30AM EDT | 2024-05-01 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 100 | 50.00% |
| GLD240503P00188000 | 2024-04-10 12:09PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 40.63% |
| GLD240510P00188000 | 2024-04-26 3:59PM EDT | 2024-05-10 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 140 | 161 | 29.69% |
| GLD240517P00188000 | 2024-04-23 10:00AM EDT | 2024-05-17 | 0.03 | 0.01 | 0.02 | 0.00 | - | 2 | 6,991 | 23.83% |
| GLD240524P00188000 | 2024-04-12 11:29AM EDT | 2024-05-24 | 0.07 | 0.02 | 0.03 | 0.00 | - | 5 | 8 | 21.49% |
| GLD240621P00188000 | 2024-04-26 11:51AM EDT | 2024-06-21 | 0.08 | 0.06 | 0.08 | -0.06 | -42.86% | 2 | 2,429 | 17.14% |
| GLD240628P00188000 | 2024-04-08 9:30AM EDT | 2024-06-28 | 0.18 | 0.08 | 0.10 | 0.00 | - | 2 | 151 | 16.70% |
| GLD240719P00188000 | 2024-04-23 9:48AM EDT | 2024-07-19 | 0.23 | 0.14 | 0.16 | 0.00 | - | 2,000 | 1,206 | 15.53% |
| GLD240816P00188000 | 2024-04-22 3:36PM EDT | 2024-08-16 | 0.36 | 0.23 | 0.25 | 0.00 | - | 720 | 1,469 | 14.53% |
| GLD240920P00188000 | 2024-04-16 9:56AM EDT | 2024-09-20 | 0.55 | 0.37 | 0.42 | 0.00 | - | 4 | 1,251 | 14.04% |
| GLD240930P00188000 | 2024-04-24 1:29PM EDT | 2024-09-30 | 0.49 | 0.41 | 0.46 | 0.00 | - | 313 | 857 | 13.84% |
| GLD241018P00188000 | 2024-04-02 10:51AM EDT | 2024-10-18 | 0.82 | 0.50 | 0.54 | 0.00 | - | 2 | 84 | 13.59% |
| GLD241115P00188000 | 2024-04-08 9:50AM EDT | 2024-11-15 | 0.81 | 0.65 | 0.72 | 0.00 | - | 305 | 381 | 13.48% |
| GLD241220P00188000 | 2024-04-23 9:45AM EDT | 2024-12-20 | 1.06 | 0.87 | 0.90 | 0.00 | - | 294 | 448 | 13.16% |
| GLD241231P00188000 | 2024-04-23 11:27AM EDT | 2024-12-31 | 1.08 | 0.84 | 0.96 | 0.00 | - | 30 | 33 | 13.09% |
| GLD250117P00188000 | 2024-04-19 9:59AM EDT | 2025-01-17 | 1.01 | 0.92 | 1.06 | 0.00 | - | 2 | 205 | 13.00% |
| GLD260116P00188000 | 2024-04-23 2:59PM EDT | 2026-01-16 | 3.30 | 2.49 | 4.70 | 0.00 | - | 6 | 67 | 14.04% |
© 2024 Yahoo. Todos os direitos reservados.