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
62.874,89 -624,84 (-0,98%)
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:194.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240501C00194000 | 2024-04-18 12:26PM EDT | 2024-05-01 | 26.95 | 22.50 | 22.75 | 0.00 | - | - | 5 | 49.51% |
| GLD240503C00194000 | 2024-04-22 10:23AM EDT | 2024-05-03 | 22.85 | 22.65 | 22.85 | 0.00 | - | 17 | 45 | 46.34% |
| GLD240510C00194000 | 2024-04-11 10:35AM EDT | 2024-05-10 | 23.29 | 22.85 | 23.05 | 0.00 | - | - | 6 | 37.31% |
| GLD240517C00194000 | 2024-04-26 10:21AM EDT | 2024-05-17 | 23.33 | 23.05 | 23.25 | +0.86 | +3.83% | 2 | 1,310 | 33.35% |
| GLD240524C00194000 | 2024-04-26 10:28AM EDT | 2024-05-24 | 23.20 | 23.25 | 23.50 | -5.50 | -19.16% | 1 | 16 | 31.51% |
| GLD240531C00194000 | 2024-04-23 10:13AM EDT | 2024-05-31 | 22.45 | 23.40 | 23.65 | 0.00 | - | 2 | 6 | 29.44% |
| GLD240621C00194000 | 2024-04-26 10:21AM EDT | 2024-06-21 | 24.35 | 24.10 | 24.25 | +1.20 | +5.18% | 2 | 1,281 | 26.81% |
| GLD240628C00194000 | 2024-04-25 11:38AM EDT | 2024-06-28 | 23.72 | 24.30 | 24.50 | 0.00 | - | 1 | 158 | 26.53% |
| GLD240719C00194000 | 2024-04-19 3:56PM EDT | 2024-07-19 | 29.65 | 24.95 | 25.20 | 0.00 | - | 1 | 469 | 25.76% |
| GLD240816C00194000 | 2024-04-26 12:32PM EDT | 2024-08-16 | 25.57 | 25.85 | 26.10 | +0.98 | +3.99% | 1 | 143 | 25.14% |
| GLD240920C00194000 | 2024-04-11 9:34AM EDT | 2024-09-20 | 27.85 | 27.00 | 27.25 | 0.00 | - | 1 | 281 | 24.87% |
| GLD241018C00194000 | 2024-04-01 10:58AM EDT | 2024-10-18 | 19.95 | 27.90 | 28.15 | 0.00 | - | - | 844 | 24.79% |
| GLD241115C00194000 | 2024-02-13 10:30AM EDT | 2024-11-15 | 7.17 | 15.40 | 15.95 | 0.00 | - | 1 | 42 | 0.00% |
| GLD241220C00194000 | 2024-04-18 3:52PM EDT | 2024-12-20 | 33.90 | 29.80 | 30.30 | 0.00 | - | 1 | 1,404 | 25.14% |
| GLD241231C00194000 | 2024-03-07 3:28PM EDT | 2024-12-31 | 17.32 | 28.90 | 29.90 | 0.00 | - | 1 | 3 | 23.89% |
| GLD250117C00194000 | 2024-04-12 3:12PM EDT | 2025-01-17 | 31.72 | 30.65 | 31.20 | 0.00 | - | 13 | 117 | 25.27% |
| GLD250331C00194000 | 2024-04-05 2:45PM EDT | 2025-03-31 | 32.12 | 32.55 | 33.50 | 0.00 | - | 15 | 35 | 25.68% |
| GLD260116C00194000 | 2024-04-03 11:47AM EDT | 2026-01-16 | 36.65 | 39.20 | 43.00 | 0.00 | - | 2 | 8 | 28.39% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240503P00194000 | 2024-04-23 2:27PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 144 | 29.69% |
| GLD240510P00194000 | 2024-04-23 3:53PM EDT | 2024-05-10 | 0.03 | 0.01 | 0.02 | -0.02 | -40.00% | 10 | 16 | 22.66% |
| GLD240517P00194000 | 2024-04-26 1:18PM EDT | 2024-05-17 | 0.02 | 0.02 | 0.04 | -0.03 | -60.00% | 601 | 1,020 | 20.31% |
| GLD240524P00194000 | 2024-04-26 12:14PM EDT | 2024-05-24 | 0.04 | 0.04 | 0.05 | -0.02 | -33.33% | 1 | 16 | 18.07% |
| GLD240621P00194000 | 2024-04-23 11:04AM EDT | 2024-06-21 | 0.27 | 0.14 | 0.16 | 0.00 | - | 8 | 2,043 | 15.33% |
| GLD240628P00194000 | 2024-04-23 11:04AM EDT | 2024-06-28 | 0.32 | 0.17 | 0.20 | 0.00 | - | 6 | 312 | 15.04% |
| GLD240719P00194000 | 2024-04-24 1:40PM EDT | 2024-07-19 | 0.38 | 0.28 | 0.31 | 0.00 | - | 2 | 528 | 14.21% |
| GLD240816P00194000 | 2024-04-23 12:49PM EDT | 2024-08-16 | 0.61 | 0.45 | 0.50 | 0.00 | - | 41 | 181 | 13.66% |
| GLD240920P00194000 | 2024-04-25 11:00AM EDT | 2024-09-20 | 0.81 | 0.69 | 0.75 | 0.00 | - | 3 | 190 | 13.18% |
| GLD241018P00194000 | 2024-04-26 2:33PM EDT | 2024-10-18 | 0.91 | 0.89 | 0.94 | -0.22 | -19.47% | 35 | 488 | 12.84% |
| GLD241115P00194000 | 2024-04-19 10:33AM EDT | 2024-11-15 | 1.07 | 1.11 | 1.20 | 0.00 | - | 2 | 1,104 | 12.80% |
| GLD241220P00194000 | 2024-04-17 10:35AM EDT | 2024-12-20 | 1.34 | 1.33 | 1.47 | 0.00 | - | 245 | 557 | 12.59% |
| GLD241231P00194000 | 2024-04-12 2:19PM EDT | 2024-12-31 | 2.04 | 1.46 | 1.51 | 0.00 | - | 1 | 3 | 12.42% |
| GLD250117P00194000 | 2024-04-19 9:45AM EDT | 2025-01-17 | 1.49 | 1.57 | 1.64 | 0.00 | - | 33 | 445 | 12.34% |
| GLD250331P00194000 | 2024-04-26 10:59AM EDT | 2025-03-31 | 2.13 | 1.70 | 2.46 | +0.12 | +5.97% | 2 | 140 | 12.61% |
| GLD260116P00194000 | 2024-03-04 11:53AM EDT | 2026-01-16 | 8.35 | 2.53 | 6.40 | 0.00 | - | 1 | 1 | 14.07% |
© 2024 Yahoo. Todos os direitos reservados.