Mercado fechado

SPDR Gold Shares (GLD)

NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
216,62+0,70 (+0,32%)
No fechamento: 04:00PM EDT
216,88 +0,26 (+0,12%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:191.00
Opções de comprapara1 de maio de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
GLD240501C001910002024-04-26 11:01AM EDT2024-05-0125.0925.5025.75-6.06-19.45%132061.91%
GLD240503C001910002024-04-25 1:23PM EDT2024-05-0324.9025.6025.850.00-7755.76%
GLD240510C001910002024-04-25 1:35PM EDT2024-05-1025.1025.8026.050.00-1042.97%
GLD240517C001910002024-04-26 10:57AM EDT2024-05-1725.4826.0526.20-0.47-1.81%569437.09%
GLD240621C001910002024-04-26 11:18AM EDT2024-06-2126.4927.0027.20+0.21+0.80%151529.37%
GLD240628C001910002024-04-23 3:19PM EDT2024-06-2826.1327.2027.400.00-531928.74%
GLD240719C001910002024-04-23 3:19PM EDT2024-07-1926.7827.8528.050.00-571127.63%
GLD240816C001910002024-04-02 12:30PM EDT2024-08-1622.2528.7028.900.00-117826.75%
GLD240920C001910002024-04-26 3:25PM EDT2024-09-2029.5529.7530.00-0.35-1.17%1781926.29%
GLD240930C001910002024-04-19 11:32AM EDT2024-09-3035.1030.0030.250.00-111726.06%
GLD241115C001910002024-02-20 10:30AM EDT2024-11-159.8018.6519.200.00-41700.00%
GLD241220C001910002024-04-03 12:22PM EDT2024-12-2028.6532.4532.950.00-19126.30%
GLD241231C001910002024-04-02 10:12AM EDT2024-12-3127.5332.7033.250.00-5726.25%
GLD250117C001910002024-04-12 10:43AM EDT2025-01-1740.9533.2533.800.00-232626.33%
GLD260116C001910002024-03-20 11:02AM EDT2026-01-1627.5045.8049.650.00-25533.43%
Opções de vendapara1 de maio de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
GLD240503P001910002024-04-23 3:48PM EDT2024-05-030.020.000.010.00-31936.33%
GLD240510P001910002024-04-26 1:08PM EDT2024-05-100.020.010.02-0.01-33.33%23226.56%
GLD240517P001910002024-04-26 1:28PM EDT2024-05-170.020.020.03-0.01-33.33%11,20422.46%
GLD240524P001910002024-04-25 3:30PM EDT2024-05-240.050.030.040.00-38720.12%
GLD240621P001910002024-04-23 9:32AM EDT2024-06-210.210.090.110.00-546416.26%
GLD240628P001910002024-04-18 9:30AM EDT2024-06-280.170.120.140.00-173415.92%
GLD240719P001910002024-04-12 1:38PM EDT2024-07-190.450.190.220.00-1045314.89%
GLD240816P001910002024-04-23 12:48PM EDT2024-08-160.450.320.350.00-4512914.09%
GLD240920P001910002024-04-19 12:39PM EDT2024-09-200.550.510.54+0.04+7.84%26,99413.50%
GLD240930P001910002024-04-24 12:28PM EDT2024-09-300.670.550.610.00-8424113.45%
GLD241018P001910002024-04-02 3:34PM EDT2024-10-181.090.660.710.00-11,46213.21%
GLD241115P001910002024-04-24 11:18AM EDT2024-11-150.980.850.930.00-248913.15%
GLD241220P001910002024-04-19 1:28PM EDT2024-12-201.051.041.160.00-227512.91%
GLD241231P001910002024-03-13 1:15PM EDT2024-12-312.691.371.720.00-353614.22%
GLD250117P001910002024-04-17 11:31AM EDT2025-01-171.291.171.320.00-219012.68%
GLD260116P001910002024-03-05 11:00AM EDT2026-01-166.753.055.600.00-16014.17%