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
63.986,68 +969,83 (+1,54%)
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:197.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240503C00197000 | 2024-04-19 11:05AM EDT | 2024-05-03 | 24.89 | 19.65 | 19.85 | 0.00 | - | 3 | 9 | 44.29% |
| GLD240510C00197000 | 2024-04-26 1:34PM EDT | 2024-05-10 | 19.65 | 19.85 | 20.10 | +0.39 | +2.02% | 1 | 18 | 35.35% |
| GLD240517C00197000 | 2024-04-26 12:54PM EDT | 2024-05-17 | 19.67 | 20.10 | 20.25 | +0.82 | +4.35% | 40 | 4,075 | 30.49% |
| GLD240524C00197000 | 2024-04-17 3:51PM EDT | 2024-05-24 | 23.76 | 20.30 | 20.55 | 0.00 | - | 3 | 25 | 29.20% |
| GLD240531C00197000 | 2024-04-22 12:42PM EDT | 2024-05-31 | 20.05 | 20.45 | 20.70 | 0.00 | - | 3 | 8 | 27.20% |
| GLD240621C00197000 | 2024-04-25 2:20PM EDT | 2024-06-21 | 20.63 | 21.20 | 21.40 | 0.00 | - | 1 | 1,759 | 25.20% |
| GLD240628C00197000 | 2024-04-22 2:19PM EDT | 2024-06-28 | 20.69 | 21.45 | 21.60 | 0.00 | - | 2 | 366 | 24.66% |
| GLD240719C00197000 | 2024-04-26 12:16PM EDT | 2024-07-19 | 22.10 | 22.15 | 22.35 | +1.20 | +5.74% | 1 | 434 | 24.12% |
| GLD240816C00197000 | 2024-04-25 3:26PM EDT | 2024-08-16 | 22.95 | 23.10 | 23.35 | 0.00 | - | 3 | 234 | 23.82% |
| GLD240920C00197000 | 2024-04-22 10:34AM EDT | 2024-09-20 | 24.70 | 24.30 | 24.55 | 0.00 | - | 2 | 3,877 | 23.67% |
| GLD241018C00197000 | 2024-04-23 11:09AM EDT | 2024-10-18 | 23.80 | 25.25 | 25.50 | 0.00 | - | 1 | 6 | 23.69% |
| GLD241115C00197000 | 2024-03-12 10:32AM EDT | 2024-11-15 | 13.85 | 26.60 | 26.75 | 0.00 | - | 20 | 3,089 | 24.37% |
| GLD241220C00197000 | 2024-04-12 3:31PM EDT | 2024-12-20 | 28.50 | 27.25 | 27.75 | 0.00 | - | 1 | 209 | 24.21% |
| GLD241231C00197000 | 2024-04-10 10:19AM EDT | 2024-12-31 | 29.05 | 27.55 | 28.10 | 0.00 | - | 3 | 1 | 24.25% |
| GLD250117C00197000 | 2024-04-18 10:54AM EDT | 2025-01-17 | 31.97 | 28.10 | 28.70 | 0.00 | - | 3 | 217 | 24.42% |
| GLD250331C00197000 | 2024-04-22 9:34AM EDT | 2025-03-31 | 30.15 | 29.75 | 30.75 | 0.00 | - | 1 | 0 | 24.47% |
| GLD260116C00197000 | 2024-04-18 3:46PM EDT | 2026-01-16 | 42.00 | 36.95 | 40.75 | 0.00 | - | 1 | 15 | 27.78% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240501P00197000 | 2024-04-22 4:03PM EDT | 2024-05-01 | 0.05 | 0.00 | 0.01 | 0.00 | - | 3 | 4 | 34.38% |
| GLD240503P00197000 | 2024-04-23 10:21AM EDT | 2024-05-03 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 183 | 28.13% |
| GLD240510P00197000 | 2024-04-26 2:18PM EDT | 2024-05-10 | 0.03 | 0.02 | 0.03 | -0.05 | -62.50% | 3 | 250 | 21.68% |
| GLD240517P00197000 | 2024-04-26 3:01PM EDT | 2024-05-17 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 24 | 5,080 | 18.75% |
| GLD240524P00197000 | 2024-04-12 9:47AM EDT | 2024-05-24 | 0.19 | 0.06 | 0.08 | 0.00 | - | 2 | 2 | 17.33% |
| GLD240621P00197000 | 2024-04-26 10:54AM EDT | 2024-06-21 | 0.26 | 0.22 | 0.24 | -0.02 | -7.14% | 21 | 2,299 | 14.77% |
| GLD240628P00197000 | 2024-04-25 10:32AM EDT | 2024-06-28 | 0.28 | 0.27 | 0.29 | -0.08 | -22.22% | 10 | 113 | 14.45% |
| GLD240719P00197000 | 2024-04-26 11:02AM EDT | 2024-07-19 | 0.46 | 0.42 | 0.47 | -0.01 | -2.13% | 3 | 608 | 13.92% |
| GLD240816P00197000 | 2024-04-22 9:30AM EDT | 2024-08-16 | 0.84 | 0.64 | 0.68 | 0.00 | - | 14 | 498 | 13.21% |
| GLD240920P00197000 | 2024-04-23 12:46PM EDT | 2024-09-20 | 1.18 | 0.94 | 0.99 | 0.00 | - | 218 | 2,223 | 12.80% |
| GLD241018P00197000 | 2024-04-22 3:22PM EDT | 2024-10-18 | 1.42 | 1.18 | 1.24 | 0.00 | - | 26 | 326 | 12.56% |
| GLD241115P00197000 | 2024-03-05 1:22PM EDT | 2024-11-15 | 5.70 | 2.07 | 2.16 | 0.00 | - | 67 | 50 | 14.12% |
| GLD241220P00197000 | 2024-04-18 10:46AM EDT | 2024-12-20 | 1.73 | 1.70 | 1.85 | 0.00 | - | 200 | 350 | 12.32% |
| GLD241231P00197000 | 2024-04-19 2:42PM EDT | 2024-12-31 | 1.65 | 1.75 | 1.90 | 0.00 | - | 90 | 76 | 12.16% |
| GLD250117P00197000 | 2024-04-19 9:45AM EDT | 2025-01-17 | 1.83 | 1.96 | 2.04 | 0.00 | - | 30 | 223 | 12.07% |
| GLD250331P00197000 | 2024-04-04 9:39AM EDT | 2025-03-31 | 2.97 | 2.12 | 2.94 | 0.00 | - | 1 | 1 | 12.33% |
| GLD260116P00197000 | 2024-03-08 2:35PM EDT | 2026-01-16 | 8.00 | 2.69 | 6.60 | 0.00 | - | 6 | 91 | 13.26% |
© 2024 Yahoo. Todos os direitos reservados.