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
63.793,51 +896,14 (+1,42%)
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:190.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240503C00190000 | 2024-04-22 11:05AM EDT | 2024-05-03 | 27.01 | 26.65 | 26.85 | 0.00 | - | 1 | 13 | 52.34% |
| GLD240510C00190000 | 2024-04-16 10:54AM EDT | 2024-05-10 | 31.30 | 26.80 | 27.05 | 0.00 | - | 2 | 12 | 44.43% |
| GLD240517C00190000 | 2024-04-26 1:53PM EDT | 2024-05-17 | 27.17 | 27.05 | 27.20 | +0.07 | +0.26% | 3 | 16,533 | 38.28% |
| GLD240621C00190000 | 2024-04-26 3:29PM EDT | 2024-06-21 | 27.97 | 28.00 | 28.20 | +0.77 | +2.83% | 1 | 11,419 | 30.24% |
| GLD240628C00190000 | 2024-04-26 4:02PM EDT | 2024-06-28 | 28.30 | 28.20 | 28.40 | +0.90 | +3.28% | 46 | 478 | 29.57% |
| GLD240719C00190000 | 2024-04-24 10:37AM EDT | 2024-07-19 | 27.80 | 28.80 | 29.00 | 0.00 | - | 2 | 555 | 28.19% |
| GLD240816C00190000 | 2024-04-26 10:38AM EDT | 2024-08-16 | 29.15 | 29.65 | 29.85 | +0.86 | +3.04% | 1 | 319 | 27.29% |
| GLD240920C00190000 | 2024-04-25 11:32AM EDT | 2024-09-20 | 30.40 | 30.70 | 30.95 | 0.00 | - | 1 | 712 | 26.81% |
| GLD240930C00190000 | 2024-04-16 12:23PM EDT | 2024-09-30 | 36.10 | 30.90 | 31.15 | 0.00 | - | 2 | 125 | 26.44% |
| GLD241018C00190000 | 2024-04-25 12:22PM EDT | 2024-10-18 | 30.45 | 31.50 | 31.80 | 0.00 | - | 1 | 49 | 26.57% |
| GLD241115C00190000 | 2024-04-19 2:51PM EDT | 2024-11-15 | 37.90 | 32.30 | 32.70 | 0.00 | - | 5 | 711 | 26.56% |
| GLD241220C00190000 | 2024-04-19 1:26PM EDT | 2024-12-20 | 39.19 | 33.35 | 33.80 | 0.00 | - | 7 | 914 | 26.60% |
| GLD241231C00190000 | 2024-04-22 10:28AM EDT | 2024-12-31 | 34.10 | 33.60 | 34.10 | 0.00 | - | 1 | 169 | 26.54% |
| GLD250117C00190000 | 2024-04-25 9:46AM EDT | 2025-01-17 | 34.59 | 34.15 | 34.65 | +1.69 | +5.14% | 2 | 5,407 | 26.63% |
| GLD250331C00190000 | 2024-04-25 3:31PM EDT | 2025-03-31 | 36.00 | 35.95 | 36.80 | 0.00 | - | 1 | 10 | 26.80% |
| GLD250620C00190000 | 2024-04-22 3:22PM EDT | 2025-06-20 | 38.09 | 37.10 | 40.25 | 0.00 | - | 5 | 1,792 | 28.55% |
| GLD260116C00190000 | 2024-04-25 11:22AM EDT | 2026-01-16 | 43.50 | 43.40 | 46.20 | 0.00 | - | 4 | 188 | 29.41% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240503P00190000 | 2024-04-23 3:23PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 69 | 37.50% |
| GLD240510P00190000 | 2024-04-25 1:35PM EDT | 2024-05-10 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 37 | 27.74% |
| GLD240517P00190000 | 2024-04-26 1:13PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 10 | 19,996 | 22.27% |
| GLD240524P00190000 | 2024-04-23 2:36PM EDT | 2024-05-24 | 0.05 | 0.02 | 0.03 | 0.00 | - | 6 | 20 | 20.12% |
| GLD240531P00190000 | 2024-04-18 11:01AM EDT | 2024-05-31 | 0.07 | 0.03 | 0.05 | 0.00 | - | - | 16 | 19.14% |
| GLD240621P00190000 | 2024-04-26 1:04PM EDT | 2024-06-21 | 0.09 | 0.08 | 0.10 | -0.02 | -18.18% | 2 | 3,501 | 16.55% |
| GLD240628P00190000 | 2024-04-26 9:30AM EDT | 2024-06-28 | 0.13 | 0.10 | 0.12 | -0.06 | -31.58% | 7 | 665 | 16.07% |
| GLD240719P00190000 | 2024-04-24 2:34PM EDT | 2024-07-19 | 0.23 | 0.17 | 0.20 | 0.00 | - | 11 | 3,174 | 15.14% |
| GLD240816P00190000 | 2024-04-26 3:11PM EDT | 2024-08-16 | 0.30 | 0.28 | 0.32 | -0.11 | -26.83% | 4 | 2,317 | 14.31% |
| GLD240920P00190000 | 2024-04-25 2:07PM EDT | 2024-09-20 | 0.54 | 0.45 | 0.49 | 0.00 | - | 1 | 6,759 | 13.65% |
| GLD240930P00190000 | 2024-04-25 12:20PM EDT | 2024-09-30 | 0.62 | 0.50 | 0.55 | 0.00 | - | 255 | 749 | 13.55% |
| GLD241018P00190000 | 2024-04-25 10:32AM EDT | 2024-10-18 | 0.70 | 0.60 | 0.65 | 0.00 | - | 100 | 5,685 | 13.34% |
| GLD241115P00190000 | 2024-04-23 12:43PM EDT | 2024-11-15 | 0.97 | 0.80 | 0.85 | 0.00 | - | 659 | 740 | 13.25% |
| GLD241220P00190000 | 2024-04-25 9:51AM EDT | 2024-12-20 | 1.06 | 0.97 | 1.06 | -0.14 | -11.67% | 10 | 385 | 12.97% |
| GLD241231P00190000 | 2024-04-19 10:44AM EDT | 2024-12-31 | 1.03 | 1.07 | 1.12 | 0.00 | - | 1 | 32 | 12.87% |
| GLD250117P00190000 | 2024-04-26 3:59PM EDT | 2025-01-17 | 1.20 | 1.18 | 1.23 | -0.06 | -4.76% | 1 | 8,758 | 12.79% |
| GLD250331P00190000 | 2024-04-22 10:37AM EDT | 2025-03-31 | 1.71 | 1.28 | 1.91 | 0.00 | - | 2 | 9 | 12.97% |
| GLD250620P00190000 | 2024-04-24 10:10AM EDT | 2025-06-20 | 2.31 | 2.05 | 2.58 | 0.00 | - | 250 | 1,752 | 12.93% |
| GLD260116P00190000 | 2024-04-15 12:57PM EDT | 2026-01-16 | 3.82 | 2.17 | 4.00 | 0.00 | - | 8 | 35 | 12.51% |
| GLD260618P00190000 | 2024-04-24 3:56PM EDT | 2026-06-18 | 4.45 | 1.93 | 5.00 | 0.00 | - | 1 | 3 | 12.35% |
© 2024 Yahoo. Todos os direitos reservados.