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 |
---|---|---|---|---|---|---|---|---|---|---|
GLD240503C00189000 | 2024-04-22 11:07AM EDT | 2024-05-03 | 27.43 | 27.60 | 27.85 | -0.47 | -1.68% | 9 | 38 | 55.18% |
GLD240517C00189000 | 2024-04-26 11:18AM EDT | 2024-05-17 | 27.55 | 28.05 | 28.20 | -6.07 | -18.05% | 1 | 2,367 | 38.53% |
GLD240524C00189000 | 2024-04-22 11:03AM EDT | 2024-05-24 | 28.61 | 28.20 | 28.45 | 0.00 | - | 3 | 0 | 36.40% |
GLD240621C00189000 | 2024-04-26 3:08PM EDT | 2024-06-21 | 29.07 | 28.95 | 29.15 | -5.94 | -16.97% | 2 | 442 | 30.52% |
GLD240628C00189000 | 2024-04-16 3:51PM EDT | 2024-06-28 | 34.25 | 29.15 | 29.35 | 0.00 | - | 124 | 681 | 29.88% |
GLD240719C00189000 | 2024-04-12 2:24PM EDT | 2024-07-19 | 31.27 | 29.80 | 30.00 | 0.00 | - | 1 | 485 | 28.77% |
GLD240816C00189000 | 2024-04-15 9:55AM EDT | 2024-08-16 | 31.80 | 30.60 | 30.80 | 0.00 | - | 1 | 770 | 27.70% |
GLD240920C00189000 | 2024-04-15 9:54AM EDT | 2024-09-20 | 32.95 | 31.60 | 31.85 | 0.00 | - | 1 | 544 | 27.10% |
GLD240930C00189000 | 2024-02-16 1:21PM EDT | 2024-09-30 | 8.45 | 17.15 | 17.60 | 0.00 | - | 1 | 65 | 0.00% |
GLD241018C00189000 | 2024-04-12 9:45AM EDT | 2024-10-18 | 38.65 | 32.40 | 32.70 | 0.00 | - | 2 | 1,119 | 26.87% |
GLD241115C00189000 | 2024-04-12 3:52PM EDT | 2024-11-15 | 34.30 | 33.20 | 33.65 | 0.00 | - | 1 | 38 | 26.98% |
GLD241220C00189000 | 2024-04-19 1:28PM EDT | 2024-12-20 | 40.10 | 34.20 | 34.70 | 0.00 | - | 2 | 86 | 26.92% |
GLD241231C00189000 | 2024-04-19 2:47PM EDT | 2024-12-31 | 39.91 | 34.50 | 35.05 | 0.00 | - | 1 | 10 | 26.96% |
GLD250117C00189000 | 2024-04-03 11:03AM EDT | 2025-01-17 | 30.66 | 35.00 | 35.60 | 0.00 | - | 5 | 157 | 27.05% |
GLD260116C00189000 | 2024-04-08 1:39PM EDT | 2026-01-16 | 44.28 | 43.10 | 46.90 | 0.00 | - | 2 | 135 | 29.53% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
GLD240503P00189000 | 2024-04-23 10:28AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 66 | 35.94% |
GLD240510P00189000 | 2024-04-19 3:42PM EDT | 2024-05-10 | 0.02 | 0.01 | 0.02 | 0.00 | - | 3 | 4 | 27.54% |
GLD240517P00189000 | 2024-04-22 11:39AM EDT | 2024-05-17 | 0.05 | 0.01 | 0.02 | 0.00 | - | 1 | 2,048 | 22.46% |
GLD240524P00189000 | 2024-04-22 12:14PM EDT | 2024-05-24 | 0.06 | 0.02 | 0.03 | 0.00 | - | 5 | 6 | 20.41% |
GLD240621P00189000 | 2024-04-26 12:13PM EDT | 2024-06-21 | 0.08 | 0.07 | 0.09 | -0.05 | -38.46% | 11 | 2,254 | 16.70% |
GLD240628P00189000 | 2024-03-28 11:19AM EDT | 2024-06-28 | 0.39 | 0.09 | 0.11 | 0.00 | - | 4 | 478 | 16.26% |
GLD240719P00189000 | 2024-04-23 10:58AM EDT | 2024-07-19 | 0.27 | 0.15 | 0.18 | 0.00 | - | 1 | 399 | 15.26% |
GLD240816P00189000 | 2024-04-24 9:57AM EDT | 2024-08-16 | 0.35 | 0.25 | 0.28 | 0.00 | - | 67 | 305 | 14.33% |
GLD240920P00189000 | 2024-04-25 11:00AM EDT | 2024-09-20 | 0.50 | 0.41 | 0.46 | 0.00 | - | 3 | 1,331 | 13.84% |
GLD240930P00189000 | 2024-02-27 3:26PM EDT | 2024-09-30 | 4.65 | 0.94 | 1.00 | 0.00 | - | 5 | 58 | 16.15% |
GLD241018P00189000 | 2024-04-16 2:02PM EDT | 2024-10-18 | 0.58 | 0.55 | 0.59 | -0.08 | -12.12% | 10 | 10,613 | 13.42% |
GLD241115P00189000 | 2024-04-23 10:10AM EDT | 2024-11-15 | 0.89 | 0.73 | 0.79 | 0.00 | - | 5 | 395 | 13.36% |
GLD241220P00189000 | 2024-03-05 12:25PM EDT | 2024-12-20 | 3.35 | 1.17 | 1.23 | 0.00 | - | 2 | 203 | 13.89% |
GLD241231P00189000 | 2024-04-19 10:44AM EDT | 2024-12-31 | 0.96 | 0.99 | 1.04 | 0.00 | - | 1 | 12 | 12.96% |
GLD250117P00189000 | 2024-04-24 11:50AM EDT | 2025-01-17 | 1.21 | 1.02 | 1.15 | 0.00 | - | 1,500 | 2,126 | 12.90% |
GLD260116P00189000 | 2024-02-02 11:40AM EDT | 2026-01-16 | 9.52 | 5.10 | 8.95 | 0.00 | - | 2 | 10 | 18.68% |