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
63.577,89 +477,94 (+0,76%)
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:192.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240501C00192000 | 2024-04-25 9:33AM EDT | 2024-05-01 | 22.63 | 24.50 | 24.75 | 0.00 | - | 10 | 30 | 59.67% |
| GLD240503C00192000 | 2024-04-26 11:46AM EDT | 2024-05-03 | 24.44 | 24.60 | 24.85 | -5.54 | -18.48% | 5 | 8 | 53.91% |
| GLD240510C00192000 | 2024-04-19 10:20AM EDT | 2024-05-10 | 29.83 | 24.80 | 25.05 | 0.00 | - | 5 | 6 | 41.55% |
| GLD240517C00192000 | 2024-04-25 10:01AM EDT | 2024-05-17 | 23.25 | 25.05 | 25.20 | 0.00 | - | 1 | 3,624 | 35.89% |
| GLD240524C00192000 | 2024-04-08 11:35AM EDT | 2024-05-24 | 25.15 | 25.25 | 25.50 | 0.00 | - | - | 1 | 34.30% |
| GLD240621C00192000 | 2024-04-25 10:09AM EDT | 2024-06-21 | 24.16 | 26.05 | 26.20 | 0.00 | - | 1 | 1,158 | 28.51% |
| GLD240628C00192000 | 2024-04-12 2:18PM EDT | 2024-06-28 | 28.06 | 26.25 | 26.45 | 0.00 | - | 3 | 245 | 28.16% |
| GLD240719C00192000 | 2024-04-25 11:48AM EDT | 2024-07-19 | 26.08 | 26.90 | 27.10 | 0.00 | - | 1 | 414 | 27.07% |
| GLD240816C00192000 | 2024-04-26 12:13PM EDT | 2024-08-16 | 27.65 | 27.75 | 27.95 | -5.21 | -15.86% | 1 | 68 | 26.21% |
| GLD240920C00192000 | 2024-04-25 1:43PM EDT | 2024-09-20 | 28.20 | 28.80 | 29.10 | 0.00 | - | 2 | 3,440 | 25.90% |
| GLD240930C00192000 | 2024-04-12 9:30AM EDT | 2024-09-30 | 34.80 | 29.05 | 29.35 | 0.00 | - | 1 | 97 | 25.67% |
| GLD241115C00192000 | 2024-04-08 1:18PM EDT | 2024-11-15 | 30.38 | 30.50 | 30.95 | 0.00 | - | 1 | 180 | 25.88% |
| GLD241220C00192000 | 2024-04-05 12:28PM EDT | 2024-12-20 | 30.94 | 31.55 | 32.05 | 0.00 | - | 14 | 44 | 25.91% |
| GLD241231C00192000 | 2024-01-31 4:51PM EDT | 2024-12-31 | 11.72 | 12.40 | 14.20 | 0.00 | - | - | 1 | 0.00% |
| GLD250117C00192000 | 2024-04-11 3:19PM EDT | 2025-01-17 | 35.05 | 32.35 | 32.95 | 0.00 | - | 50 | 259 | 26.03% |
| GLD260116C00192000 | 2024-04-11 2:05PM EDT | 2026-01-16 | 44.48 | 40.70 | 44.55 | 0.00 | - | 3 | 26 | 28.86% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240503P00192000 | 2024-04-22 11:54AM EDT | 2024-05-03 | 0.02 | 0.00 | 0.01 | 0.00 | - | 20 | 77 | 35.16% |
| GLD240510P00192000 | 2024-04-26 2:18PM EDT | 2024-05-10 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 3 | 7 | 25.59% |
| GLD240517P00192000 | 2024-04-25 3:30PM EDT | 2024-05-17 | 0.03 | 0.02 | 0.03 | 0.00 | - | 3 | 6,178 | 21.68% |
| GLD240524P00192000 | 2024-04-18 11:00AM EDT | 2024-05-24 | 0.07 | 0.03 | 0.04 | 0.00 | - | 6 | 8 | 19.34% |
| GLD240621P00192000 | 2024-04-26 9:57AM EDT | 2024-06-21 | 0.12 | 0.10 | 0.13 | -0.05 | -29.41% | 10 | 1,358 | 16.11% |
| GLD240628P00192000 | 2024-04-26 9:35AM EDT | 2024-06-28 | 0.15 | 0.13 | 0.15 | -0.06 | -28.57% | 25 | 155 | 15.53% |
| GLD240719P00192000 | 2024-04-16 2:46PM EDT | 2024-07-19 | 0.29 | 0.22 | 0.26 | 0.00 | - | 12 | 1,729 | 14.84% |
| GLD240816P00192000 | 2024-04-23 12:28PM EDT | 2024-08-16 | 0.49 | 0.35 | 0.39 | 0.00 | - | 64 | 6,659 | 13.93% |
| GLD240920P00192000 | 2024-04-04 12:25PM EDT | 2024-09-20 | 0.86 | 0.56 | 0.62 | 0.00 | - | 1 | 37 | 13.50% |
| GLD240930P00192000 | 2024-04-24 9:47AM EDT | 2024-09-30 | 0.78 | 0.61 | 0.65 | 0.00 | - | 110 | 282 | 13.21% |
| GLD241018P00192000 | 2024-04-17 12:45PM EDT | 2024-10-18 | 0.75 | 0.73 | 0.78 | -0.12 | -13.79% | 26 | 1,904 | 13.10% |
| GLD241115P00192000 | 2024-03-25 9:30AM EDT | 2024-11-15 | 2.23 | 1.12 | 1.18 | 0.00 | - | 241 | 484 | 13.62% |
| GLD241220P00192000 | 2024-04-23 9:45AM EDT | 2024-12-20 | 1.43 | 1.13 | 1.26 | 0.00 | - | 272 | 388 | 12.82% |
| GLD241231P00192000 | 2024-04-16 1:44PM EDT | 2024-12-31 | 1.37 | 1.17 | 1.30 | 0.00 | - | 129 | 129 | 12.65% |
| GLD250117P00192000 | 2024-04-15 9:32AM EDT | 2025-01-17 | 1.73 | 1.27 | 1.42 | 0.00 | - | 1 | 268 | 12.57% |
| GLD250331P00192000 | 2024-04-22 10:29AM EDT | 2025-03-31 | 1.98 | 1.69 | 1.95 | 0.00 | - | 4 | 2,005 | 12.34% |
| GLD260116P00192000 | 2024-03-18 12:18PM EDT | 2026-01-16 | 6.20 | 1.62 | 5.65 | 0.00 | - | 20 | 13 | 13.90% |
© 2024 Yahoo. Todos os direitos reservados.