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
63.330,89 -516,46 (-0,81%)
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:199.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240501C00199000 | 2024-04-18 2:01PM EDT | 2024-05-01 | 21.95 | 17.50 | 17.75 | 0.00 | - | - | 3 | 39.75% |
| GLD240503C00199000 | 2024-04-25 3:07PM EDT | 2024-05-03 | 17.15 | 17.65 | 17.90 | 0.00 | - | 5 | 33 | 39.01% |
| GLD240510C00199000 | 2024-04-11 12:00PM EDT | 2024-05-10 | 19.00 | 17.85 | 18.10 | 0.00 | - | 6 | 8 | 31.25% |
| GLD240517C00199000 | 2024-04-26 2:29PM EDT | 2024-05-17 | 18.32 | 18.10 | 18.30 | +0.51 | +2.86% | 15 | 586 | 27.93% |
| GLD240524C00199000 | 2024-04-12 11:07AM EDT | 2024-05-24 | 26.83 | 18.35 | 18.60 | 0.00 | - | 8 | 11 | 26.87% |
| GLD240531C00199000 | 2024-04-22 11:41AM EDT | 2024-05-31 | 18.60 | 18.50 | 18.75 | 0.00 | - | 4 | 4 | 25.12% |
| GLD240621C00199000 | 2024-04-26 2:29PM EDT | 2024-06-21 | 19.47 | 19.30 | 19.50 | +1.27 | +6.98% | 3 | 1,387 | 23.66% |
| GLD240628C00199000 | 2024-04-25 2:14PM EDT | 2024-06-28 | 19.20 | 19.55 | 19.75 | 0.00 | - | 3 | 1,619 | 23.39% |
| GLD240719C00199000 | 2024-04-22 11:30AM EDT | 2024-07-19 | 20.32 | 20.30 | 20.50 | 0.00 | - | 1 | 580 | 22.90% |
| GLD240816C00199000 | 2024-04-25 3:26PM EDT | 2024-08-16 | 21.16 | 21.30 | 21.55 | 0.00 | - | 6 | 112 | 22.80% |
| GLD240920C00199000 | 2024-04-22 2:29PM EDT | 2024-09-20 | 21.75 | 22.55 | 22.80 | 0.00 | - | 1 | 634 | 22.80% |
| GLD241018C00199000 | 2024-04-12 11:13AM EDT | 2024-10-18 | 31.00 | 23.50 | 23.80 | 0.00 | - | 4 | 11 | 22.94% |
| GLD241115C00199000 | 2024-03-28 9:34AM EDT | 2024-11-15 | 14.85 | 24.55 | 24.85 | 0.00 | - | 1 | 129 | 23.24% |
| GLD241220C00199000 | 2024-04-25 10:41AM EDT | 2024-12-20 | 26.20 | 25.70 | 26.05 | 0.00 | - | 3 | 164 | 23.47% |
| GLD241231C00199000 | 2024-04-17 9:42AM EDT | 2024-12-31 | 31.10 | 26.00 | 26.40 | 0.00 | - | 3 | 10 | 23.52% |
| GLD250117C00199000 | 2024-04-24 2:30PM EDT | 2025-01-17 | 25.25 | 26.55 | 27.00 | 0.00 | - | 2 | 269 | 23.69% |
| GLD260116C00199000 | 2024-04-09 2:16PM EDT | 2026-01-16 | 37.30 | 35.45 | 39.30 | 0.00 | - | 28 | 47 | 27.38% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240501P00199000 | 2024-04-25 11:55AM EDT | 2024-05-01 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 12 | 28.13% |
| GLD240503P00199000 | 2024-04-26 10:06AM EDT | 2024-05-03 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 4 | 1,419 | 25.39% |
| GLD240510P00199000 | 2024-04-25 1:35PM EDT | 2024-05-10 | 0.05 | 0.03 | 0.04 | -0.02 | -28.57% | 5 | 95 | 19.73% |
| GLD240517P00199000 | 2024-04-26 3:24PM EDT | 2024-05-17 | 0.06 | 0.06 | 0.07 | -0.05 | -45.45% | 47 | 1,816 | 17.48% |
| GLD240524P00199000 | 2024-04-26 12:14PM EDT | 2024-05-24 | 0.10 | 0.09 | 0.11 | -0.05 | -33.33% | 1 | 114 | 16.31% |
| GLD240531P00199000 | 2024-04-23 11:48AM EDT | 2024-05-31 | 0.29 | 0.13 | 0.15 | 0.00 | - | 6 | 12 | 15.43% |
| GLD240621P00199000 | 2024-04-26 3:06PM EDT | 2024-06-21 | 0.33 | 0.30 | 0.33 | -0.05 | -13.16% | 1 | 2,859 | 14.31% |
| GLD240628P00199000 | 2024-04-23 10:02AM EDT | 2024-06-28 | 0.57 | 0.36 | 0.40 | 0.00 | - | 51 | 1,007 | 14.10% |
| GLD240719P00199000 | 2024-04-26 11:30AM EDT | 2024-07-19 | 0.60 | 0.56 | 0.59 | -0.12 | -16.67% | 15 | 276 | 13.45% |
| GLD240816P00199000 | 2024-04-25 2:08PM EDT | 2024-08-16 | 0.93 | 0.82 | 0.86 | 0.00 | - | 10 | 341 | 12.93% |
| GLD240920P00199000 | 2024-04-26 11:56AM EDT | 2024-09-20 | 1.19 | 1.16 | 1.24 | -0.10 | -7.75% | 12 | 194 | 12.64% |
| GLD241018P00199000 | 2024-04-08 3:57PM EDT | 2024-10-18 | 1.68 | 1.43 | 1.49 | 0.00 | - | 3 | 3 | 12.32% |
| GLD241115P00199000 | 2024-04-22 11:10AM EDT | 2024-11-15 | 2.04 | 1.73 | 1.82 | 0.00 | - | 81 | 309 | 12.29% |
| GLD241220P00199000 | 2024-04-26 10:06AM EDT | 2024-12-20 | 2.08 | 2.08 | 2.15 | -0.22 | -9.57% | 1 | 586 | 12.09% |
| GLD241231P00199000 | 2024-04-03 1:05PM EDT | 2024-12-31 | 2.72 | 2.14 | 2.21 | 0.00 | - | 2 | 23 | 11.95% |
| GLD250117P00199000 | 2024-04-23 2:56PM EDT | 2025-01-17 | 2.63 | 2.17 | 2.35 | 0.00 | - | 20 | 73 | 11.84% |
| GLD250331P00199000 | 2024-04-26 3:06PM EDT | 2025-03-31 | 2.92 | 2.45 | 3.35 | +0.36 | +14.06% | 250 | 71 | 12.19% |
| GLD260116P00199000 | 2024-04-10 10:55AM EDT | 2026-01-16 | 4.91 | 4.30 | 5.60 | 0.00 | - | 2 | 7 | 11.49% |
© 2024 Yahoo. Todos os direitos reservados.