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
63.235,53 -714,24 (-1,12%)
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:193.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240501C00193000 | 2024-04-19 12:45PM EDT | 2024-05-01 | 29.15 | 23.50 | 23.75 | 0.00 | - | 20 | 32 | 51.37% |
| GLD240503C00193000 | 2024-04-18 2:54PM EDT | 2024-05-03 | 27.85 | 23.60 | 23.85 | 0.00 | - | 2 | 0 | 48.15% |
| GLD240510C00193000 | 2024-04-10 1:08PM EDT | 2024-05-10 | 23.30 | 23.85 | 24.05 | 0.00 | - | 16 | 20 | 38.67% |
| GLD240517C00193000 | 2024-04-23 12:03PM EDT | 2024-05-17 | 22.73 | 24.05 | 24.25 | 0.00 | - | 2 | 710 | 34.52% |
| GLD240524C00193000 | 2024-04-23 12:03PM EDT | 2024-05-24 | 22.98 | 24.25 | 24.50 | 0.00 | - | 2 | 6 | 32.59% |
| GLD240531C00193000 | 2024-04-22 9:54AM EDT | 2024-05-31 | 24.55 | 24.40 | 24.65 | 0.00 | - | 1 | 2 | 30.46% |
| GLD240621C00193000 | 2024-04-22 2:11PM EDT | 2024-06-21 | 24.15 | 25.05 | 25.25 | 0.00 | - | 14 | 647 | 27.67% |
| GLD240628C00193000 | 2024-04-23 11:46AM EDT | 2024-06-28 | 23.80 | 25.25 | 25.45 | 0.00 | - | 1 | 428 | 27.11% |
| GLD240719C00193000 | 2024-04-10 1:07PM EDT | 2024-07-19 | 25.75 | 25.95 | 26.15 | 0.00 | - | 1 | 386 | 26.34% |
| GLD240816C00193000 | 2024-04-26 12:29PM EDT | 2024-08-16 | 26.55 | 26.80 | 27.00 | -0.34 | -1.26% | 1 | 102 | 25.54% |
| GLD240920C00193000 | 2024-04-12 3:38PM EDT | 2024-09-20 | 28.88 | 27.90 | 28.15 | 0.00 | - | 2 | 792 | 25.28% |
| GLD241018C00193000 | 2024-04-22 1:54PM EDT | 2024-10-18 | 28.46 | 28.75 | 29.05 | 0.00 | - | 1 | 1 | 25.20% |
| GLD241115C00193000 | 2024-04-10 2:45PM EDT | 2024-11-15 | 30.01 | 29.60 | 30.05 | 0.00 | - | 1 | 216 | 25.41% |
| GLD241220C00193000 | 2024-04-25 12:26PM EDT | 2024-12-20 | 29.90 | 30.70 | 31.20 | 0.00 | - | 1 | 166 | 25.55% |
| GLD241231C00193000 | 2024-04-12 12:37PM EDT | 2024-12-31 | 35.00 | 30.95 | 31.50 | 0.00 | - | 2 | 4 | 25.50% |
| GLD250117C00193000 | 2024-04-17 11:43AM EDT | 2025-01-17 | 36.30 | 31.50 | 32.10 | 0.00 | - | 1 | 123 | 25.67% |
| GLD260116C00193000 | 2024-04-02 10:28AM EDT | 2026-01-16 | 36.42 | 39.95 | 43.80 | 0.00 | - | 20 | 35 | 28.64% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240503P00193000 | 2024-04-17 1:06PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 87 | 31.25% |
| GLD240510P00193000 | 2024-04-25 2:48PM EDT | 2024-05-10 | 0.03 | 0.01 | 0.02 | 0.00 | - | 6 | 11 | 23.83% |
| GLD240517P00193000 | 2024-04-26 1:44PM EDT | 2024-05-17 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 2 | 1,073 | 20.31% |
| GLD240531P00193000 | 2024-04-12 10:17AM EDT | 2024-05-31 | 0.12 | 0.04 | 0.06 | 0.00 | - | 10 | 11 | 17.29% |
| GLD240621P00193000 | 2024-04-24 10:50AM EDT | 2024-06-21 | 0.13 | 0.12 | 0.14 | -0.05 | -27.78% | 1 | 729 | 15.58% |
| GLD240628P00193000 | 2024-04-22 9:37AM EDT | 2024-06-28 | 0.26 | 0.15 | 0.17 | 0.00 | - | 6 | 135 | 15.19% |
| GLD240719P00193000 | 2024-04-18 2:00PM EDT | 2024-07-19 | 0.30 | 0.25 | 0.29 | 0.00 | - | 82 | 2,531 | 14.53% |
| GLD240816P00193000 | 2024-04-10 10:36AM EDT | 2024-08-16 | 0.53 | 0.40 | 0.43 | 0.00 | - | 2 | 307 | 13.68% |
| GLD240920P00193000 | 2024-04-26 10:54AM EDT | 2024-09-20 | 0.67 | 0.62 | 0.66 | +0.04 | +6.35% | 2 | 646 | 13.21% |
| GLD241018P00193000 | 2024-04-08 12:37PM EDT | 2024-10-18 | 1.01 | 0.81 | 0.86 | 0.00 | - | 1 | 401 | 12.96% |
| GLD241115P00193000 | 2024-04-26 10:34AM EDT | 2024-11-15 | 1.06 | 1.04 | 1.10 | -0.13 | -10.92% | 142 | 1,019 | 12.90% |
| GLD241220P00193000 | 2024-04-17 9:58AM EDT | 2024-12-20 | 1.29 | 1.23 | 1.36 | 0.00 | - | 3 | 309 | 12.69% |
| GLD241231P00193000 | 2024-04-08 9:51AM EDT | 2024-12-31 | 1.51 | 1.35 | 1.40 | 0.00 | - | 1 | 22 | 12.52% |
| GLD250117P00193000 | 2024-04-16 9:49AM EDT | 2025-01-17 | 1.68 | 1.37 | 1.52 | 0.00 | - | 1 | 411 | 12.43% |
| GLD260116P00193000 | 2024-03-04 11:24AM EDT | 2026-01-16 | 8.05 | 2.32 | 6.20 | 0.00 | - | 1 | 1 | 14.18% |
© 2024 Yahoo. Todos os direitos reservados.