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
63.904,45 +927,41 (+1,47%)
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:198.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240503C00198000 | 2024-04-26 10:59AM EDT | 2024-05-03 | 18.22 | 18.65 | 18.85 | +0.67 | +3.82% | 4 | 36 | 42.38% |
| GLD240510C00198000 | 2024-04-26 10:59AM EDT | 2024-05-10 | 18.45 | 18.85 | 19.10 | -0.35 | -1.86% | 4 | 4 | 33.89% |
| GLD240517C00198000 | 2024-04-26 3:41PM EDT | 2024-05-17 | 18.99 | 19.10 | 19.25 | +0.19 | +1.01% | 52 | 1,099 | 29.27% |
| GLD240524C00198000 | 2024-04-16 3:27PM EDT | 2024-05-24 | 24.90 | 19.30 | 19.55 | 0.00 | - | 6 | 6 | 28.08% |
| GLD240531C00198000 | 2024-04-16 2:44PM EDT | 2024-05-31 | 24.90 | 19.50 | 19.75 | 0.00 | - | 2 | 8 | 26.54% |
| GLD240621C00198000 | 2024-04-26 3:41PM EDT | 2024-06-21 | 20.16 | 20.25 | 20.45 | +1.71 | +9.27% | 2 | 3,260 | 24.54% |
| GLD240628C00198000 | 2024-04-18 2:28PM EDT | 2024-06-28 | 24.70 | 20.50 | 20.65 | 0.00 | - | 1 | 229 | 24.02% |
| GLD240719C00198000 | 2024-04-24 10:08AM EDT | 2024-07-19 | 19.57 | 21.25 | 21.45 | 0.00 | - | 1 | 257 | 23.67% |
| GLD240816C00198000 | 2024-04-26 2:13PM EDT | 2024-08-16 | 22.34 | 22.20 | 22.40 | +0.30 | +1.36% | 3 | 378 | 23.23% |
| GLD240920C00198000 | 2024-04-19 12:19PM EDT | 2024-09-20 | 28.35 | 23.45 | 23.70 | 0.00 | - | 1 | 873 | 23.34% |
| GLD241018C00198000 | 2024-04-08 10:01AM EDT | 2024-10-18 | 23.83 | 24.35 | 24.65 | 0.00 | - | 15 | 11 | 23.36% |
| GLD241115C00198000 | 2024-04-05 11:45AM EDT | 2024-11-15 | 24.80 | 25.30 | 25.70 | 0.00 | - | 2 | 2,909 | 23.65% |
| GLD241220C00198000 | 2024-04-25 10:39AM EDT | 2024-12-20 | 27.00 | 26.50 | 26.85 | 0.00 | - | 5 | 478 | 23.79% |
| GLD241231C00198000 | 2024-04-15 2:27PM EDT | 2024-12-31 | 30.15 | 26.80 | 27.20 | 0.00 | - | 1 | 13 | 23.83% |
| GLD250117C00198000 | 2024-04-15 2:27PM EDT | 2025-01-17 | 30.75 | 27.40 | 27.80 | 0.00 | - | 1 | 199 | 24.00% |
| GLD260116C00198000 | 2024-04-17 11:10AM EDT | 2026-01-16 | 42.50 | 36.20 | 39.45 | 0.00 | - | 2 | 65 | 27.04% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240503P00198000 | 2024-04-26 1:21PM EDT | 2024-05-03 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 3 | 2,223 | 28.91% |
| GLD240510P00198000 | 2024-04-26 9:37AM EDT | 2024-05-10 | 0.03 | 0.02 | 0.03 | -0.05 | -62.50% | 1 | 41 | 20.70% |
| GLD240517P00198000 | 2024-04-26 12:26PM EDT | 2024-05-17 | 0.05 | 0.04 | 0.06 | -0.02 | -28.57% | 9 | 2,411 | 18.41% |
| GLD240621P00198000 | 2024-04-26 10:36AM EDT | 2024-06-21 | 0.26 | 0.26 | 0.28 | -0.07 | -21.21% | 12 | 3,080 | 14.58% |
| GLD240628P00198000 | 2024-04-24 2:17PM EDT | 2024-06-28 | 0.33 | 0.31 | 0.34 | -0.11 | -25.00% | 1 | 562 | 14.33% |
| GLD240719P00198000 | 2024-04-19 11:57AM EDT | 2024-07-19 | 0.45 | 0.49 | 0.53 | 0.00 | - | 2 | 939 | 13.75% |
| GLD240816P00198000 | 2024-04-23 2:18PM EDT | 2024-08-16 | 0.95 | 0.73 | 0.77 | 0.00 | - | 1 | 6,020 | 13.12% |
| GLD240920P00198000 | 2024-04-26 1:42PM EDT | 2024-09-20 | 1.07 | 1.05 | 1.12 | -0.11 | -9.32% | 3 | 180 | 12.78% |
| GLD241018P00198000 | 2024-04-22 3:22PM EDT | 2024-10-18 | 1.55 | 1.30 | 1.36 | 0.00 | - | 48 | 59 | 12.46% |
| GLD241115P00198000 | 2024-04-01 2:02PM EDT | 2024-11-15 | 2.79 | 1.61 | 1.68 | 0.00 | - | 2 | 405 | 12.43% |
| GLD241220P00198000 | 2024-04-24 2:32PM EDT | 2024-12-20 | 2.17 | 1.85 | 1.99 | 0.00 | - | 3 | 463 | 12.20% |
| GLD241231P00198000 | 2024-04-01 2:10PM EDT | 2024-12-31 | 3.15 | 1.89 | 2.05 | 0.00 | - | 2 | 3 | 12.06% |
| GLD250117P00198000 | 2024-04-26 10:07AM EDT | 2025-01-17 | 2.11 | 2.11 | 2.19 | -0.22 | -9.44% | 1 | 182 | 11.97% |
| GLD250331P00198000 | 2024-04-05 10:24AM EDT | 2025-03-31 | 3.00 | 2.28 | 3.15 | 0.00 | - | 38 | 31 | 12.29% |
© 2024 Yahoo. Todos os direitos reservados.