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
63.898,68 +945,61 (+1,50%)
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:196.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240503C00196000 | 2024-04-19 11:05AM EDT | 2024-05-03 | 25.95 | 20.65 | 20.85 | 0.00 | - | 3 | 11 | 46.19% |
| GLD240510C00196000 | 2024-04-08 12:13PM EDT | 2024-05-10 | 20.50 | 20.85 | 21.10 | 0.00 | - | - | 10 | 36.79% |
| GLD240517C00196000 | 2024-04-23 3:53PM EDT | 2024-05-17 | 19.87 | 21.05 | 21.25 | 0.00 | - | 9 | 799 | 31.71% |
| GLD240524C00196000 | 2024-04-19 10:24AM EDT | 2024-05-24 | 26.30 | 21.30 | 21.50 | 0.00 | - | 1 | 32 | 29.86% |
| GLD240531C00196000 | 2024-04-25 2:11PM EDT | 2024-05-31 | 21.10 | 21.45 | 21.70 | 0.00 | - | 2 | 9 | 28.24% |
| GLD240621C00196000 | 2024-04-26 3:29PM EDT | 2024-06-21 | 22.15 | 22.15 | 22.35 | -4.54 | -17.01% | 1 | 1,797 | 25.83% |
| GLD240628C00196000 | 2024-04-12 12:47PM EDT | 2024-06-28 | 25.10 | 22.40 | 22.55 | 0.00 | - | 11 | 346 | 25.28% |
| GLD240719C00196000 | 2024-04-26 11:16AM EDT | 2024-07-19 | 22.55 | 23.10 | 23.30 | +0.01 | +0.04% | 296 | 563 | 24.73% |
| GLD240816C00196000 | 2024-04-25 3:26PM EDT | 2024-08-16 | 23.85 | 24.00 | 24.25 | 0.00 | - | 3 | 936 | 24.26% |
| GLD240920C00196000 | 2024-04-19 12:40PM EDT | 2024-09-20 | 30.55 | 25.20 | 25.45 | 0.00 | - | 2 | 125 | 24.11% |
| GLD241018C00196000 | 2024-04-22 9:59AM EDT | 2024-10-18 | 26.45 | 26.10 | 26.40 | 0.00 | - | 4 | 6 | 24.12% |
| GLD241115C00196000 | 2024-03-15 1:25PM EDT | 2024-11-15 | 13.90 | 27.95 | 28.90 | 0.00 | - | 4 | 89 | 27.15% |
| GLD241220C00196000 | 2024-04-08 9:32AM EDT | 2024-12-20 | 28.12 | 28.10 | 28.60 | 0.00 | - | 1 | 599 | 24.55% |
| GLD241231C00196000 | 2024-04-17 9:45AM EDT | 2024-12-31 | 33.80 | 28.40 | 28.95 | 0.00 | - | 1 | 2 | 24.59% |
| GLD250117C00196000 | 2024-04-15 10:12AM EDT | 2025-01-17 | 29.10 | 28.95 | 29.50 | 0.00 | - | 9 | 186 | 24.67% |
| GLD250331C00196000 | 2024-04-22 3:13PM EDT | 2025-03-31 | 30.90 | 31.05 | 31.70 | 0.00 | - | 1 | 5 | 24.93% |
| GLD260116C00196000 | 2024-04-19 9:56AM EDT | 2026-01-16 | 42.10 | 37.65 | 41.50 | 0.00 | - | 2 | 22 | 27.99% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240503P00196000 | 2024-04-23 3:48PM EDT | 2024-05-03 | 0.04 | 0.00 | 0.01 | 0.00 | - | 2 | 52 | 29.69% |
| GLD240510P00196000 | 2024-04-22 9:54AM EDT | 2024-05-10 | 0.08 | 0.02 | 0.03 | 0.00 | - | 1 | 148 | 22.85% |
| GLD240517P00196000 | 2024-04-25 3:16PM EDT | 2024-05-17 | 0.06 | 0.03 | 0.04 | 0.00 | - | 11 | 4,233 | 19.04% |
| GLD240524P00196000 | 2024-04-08 10:28AM EDT | 2024-05-24 | 0.21 | 0.05 | 0.07 | 0.00 | - | - | 10 | 17.77% |
| GLD240621P00196000 | 2024-04-26 12:08PM EDT | 2024-06-21 | 0.21 | 0.19 | 0.21 | -0.14 | -40.00% | 217 | 2,197 | 14.99% |
| GLD240628P00196000 | 2024-04-26 11:48AM EDT | 2024-06-28 | 0.24 | 0.23 | 0.26 | -0.12 | -33.33% | 10 | 423 | 14.75% |
| GLD240719P00196000 | 2024-04-26 2:36PM EDT | 2024-07-19 | 0.38 | 0.37 | 0.41 | -0.25 | -39.68% | 5 | 3,833 | 14.04% |
| GLD240816P00196000 | 2024-04-23 10:13AM EDT | 2024-08-16 | 0.78 | 0.57 | 0.61 | 0.00 | - | 59 | 2,024 | 13.36% |
| GLD240920P00196000 | 2024-04-22 10:08AM EDT | 2024-09-20 | 1.08 | 0.85 | 0.92 | 0.00 | - | 4 | 302 | 13.01% |
| GLD241018P00196000 | 2024-04-19 3:42PM EDT | 2024-10-18 | 1.00 | 1.08 | 1.13 | 0.00 | - | 1 | 106 | 12.66% |
| GLD241115P00196000 | 2024-04-23 9:30AM EDT | 2024-11-15 | 1.75 | 1.33 | 1.42 | 0.00 | - | 162 | 230 | 12.63% |
| GLD241220P00196000 | 2024-04-18 9:50AM EDT | 2024-12-20 | 1.58 | 1.57 | 1.71 | 0.00 | - | 1 | 737 | 12.40% |
| GLD241231P00196000 | 2024-04-04 10:19AM EDT | 2024-12-31 | 2.05 | 1.70 | 1.76 | 0.00 | - | 1 | 1 | 12.25% |
| GLD250117P00196000 | 2024-04-26 3:22PM EDT | 2025-01-17 | 1.90 | 1.82 | 1.89 | -0.11 | -5.47% | 5 | 332 | 12.15% |
| GLD250331P00196000 | 2024-04-12 10:12AM EDT | 2025-03-31 | 2.31 | 1.97 | 2.77 | 0.00 | - | 3 | 3 | 12.43% |
| GLD260116P00196000 | 2024-03-07 12:23PM EDT | 2026-01-16 | 8.29 | 2.48 | 6.35 | 0.00 | - | 1 | 1 | 13.34% |
© 2024 Yahoo. Todos os direitos reservados.