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
63.393,61 -389,46 (-0,61%)
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:200.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240501C00200000 | 2024-04-26 11:42AM EDT | 2024-05-01 | 16.25 | 16.55 | 16.75 | +0.30 | +1.88% | 12 | 10 | 37.79% |
| GLD240503C00200000 | 2024-04-26 2:31PM EDT | 2024-05-03 | 16.90 | 16.65 | 16.85 | +0.71 | +4.39% | 15 | 308 | 35.65% |
| GLD240510C00200000 | 2024-04-26 10:59AM EDT | 2024-05-10 | 16.47 | 16.85 | 17.10 | +0.22 | +1.35% | 6 | 46 | 29.83% |
| GLD240517C00200000 | 2024-04-26 3:41PM EDT | 2024-05-17 | 17.05 | 17.15 | 17.30 | +0.10 | +0.59% | 35 | 50,928 | 26.70% |
| GLD240524C00200000 | 2024-04-26 1:16PM EDT | 2024-05-24 | 17.28 | 17.35 | 17.60 | +0.83 | +5.05% | 2 | 65 | 25.73% |
| GLD240531C00200000 | 2024-04-25 3:31PM EDT | 2024-05-31 | 17.32 | 17.55 | 17.80 | 0.00 | - | 32 | 16 | 24.43% |
| GLD240621C00200000 | 2024-04-26 3:41PM EDT | 2024-06-21 | 18.27 | 18.35 | 18.55 | +0.22 | +1.22% | 80 | 35,444 | 22.99% |
| GLD240628C00200000 | 2024-04-26 3:16PM EDT | 2024-06-28 | 18.61 | 18.60 | 18.80 | +0.16 | +0.87% | 9 | 1,151 | 22.72% |
| GLD240719C00200000 | 2024-04-26 10:28AM EDT | 2024-07-19 | 19.46 | 19.40 | 19.60 | +0.61 | +3.24% | 4 | 1,826 | 22.43% |
| GLD240816C00200000 | 2024-04-26 1:44PM EDT | 2024-08-16 | 20.45 | 20.45 | 20.65 | +0.98 | +5.03% | 8 | 1,169 | 22.33% |
| GLD240920C00200000 | 2024-04-26 3:51PM EDT | 2024-09-20 | 21.79 | 21.70 | 21.95 | +0.54 | +2.54% | 21 | 6,477 | 22.45% |
| GLD240930C00200000 | 2024-04-22 3:05PM EDT | 2024-09-30 | 21.66 | 22.00 | 22.25 | +0.15 | +0.70% | 1 | 280 | 22.36% |
| GLD241018C00200000 | 2024-04-23 1:09PM EDT | 2024-10-18 | 22.21 | 22.70 | 22.90 | 0.00 | - | 2 | 366 | 22.49% |
| GLD241115C00200000 | 2024-04-26 11:26AM EDT | 2024-11-15 | 23.21 | 23.70 | 24.00 | -0.09 | -0.39% | 134 | 344 | 22.88% |
| GLD241220C00200000 | 2024-04-26 2:18PM EDT | 2024-12-20 | 25.02 | 24.90 | 25.20 | +1.08 | +4.51% | 3 | 4,133 | 23.12% |
| GLD241231C00200000 | 2024-04-24 10:44AM EDT | 2024-12-31 | 24.38 | 25.20 | 25.55 | 0.00 | - | 1 | 78 | 23.16% |
| GLD250117C00200000 | 2024-04-26 3:51PM EDT | 2025-01-17 | 25.92 | 25.70 | 26.15 | +0.46 | +1.81% | 19 | 29,870 | 23.33% |
| GLD250331C00200000 | 2024-04-22 3:21PM EDT | 2025-03-31 | 27.70 | 27.90 | 28.50 | 0.00 | - | 160 | 170 | 23.83% |
| GLD250620C00200000 | 2024-04-25 2:07PM EDT | 2025-06-20 | 30.25 | 29.60 | 31.80 | 0.00 | - | 3 | 862 | 25.34% |
| GLD260116C00200000 | 2024-04-25 12:20PM EDT | 2026-01-16 | 36.00 | 36.00 | 37.95 | 0.00 | - | 2 | 431 | 26.58% |
| GLD260618C00200000 | 2024-04-25 2:28PM EDT | 2026-06-18 | 40.00 | 38.50 | 43.00 | 0.00 | - | 1 | 3 | 28.17% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240501P00200000 | 2024-04-26 3:28PM EDT | 2024-05-01 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 60 | 384 | 26.56% |
| GLD240503P00200000 | 2024-04-26 3:27PM EDT | 2024-05-03 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 548 | 1,709 | 24.22% |
| GLD240510P00200000 | 2024-04-26 11:01AM EDT | 2024-05-10 | 0.05 | 0.04 | 0.05 | -0.02 | -28.57% | 19 | 1,420 | 19.34% |
| GLD240517P00200000 | 2024-04-26 3:16PM EDT | 2024-05-17 | 0.08 | 0.07 | 0.08 | -0.04 | -33.33% | 1,187 | 52,017 | 16.99% |
| GLD240524P00200000 | 2024-04-26 4:11PM EDT | 2024-05-24 | 0.13 | 0.11 | 0.13 | -0.04 | -23.53% | 34 | 318 | 15.97% |
| GLD240531P00200000 | 2024-04-26 3:35PM EDT | 2024-05-31 | 0.17 | 0.15 | 0.18 | -0.05 | -22.73% | 41 | 208 | 15.19% |
| GLD240621P00200000 | 2024-04-26 3:29PM EDT | 2024-06-21 | 0.39 | 0.36 | 0.39 | -0.05 | -11.36% | 423 | 19,442 | 14.19% |
| GLD240628P00200000 | 2024-04-26 1:54PM EDT | 2024-06-28 | 0.44 | 0.43 | 0.46 | -0.16 | -26.67% | 129 | 6,510 | 13.92% |
| GLD240719P00200000 | 2024-04-26 3:47PM EDT | 2024-07-19 | 0.67 | 0.64 | 0.69 | -0.07 | -9.46% | 4 | 6,537 | 13.42% |
| GLD240816P00200000 | 2024-04-26 4:09PM EDT | 2024-08-16 | 0.95 | 0.92 | 0.96 | -0.10 | -9.52% | 7,210 | 731 | 12.79% |
| GLD240920P00200000 | 2024-04-26 2:35PM EDT | 2024-09-20 | 1.31 | 1.29 | 1.37 | -0.13 | -9.03% | 21 | 3,824 | 12.54% |
| GLD240930P00200000 | 2024-04-24 9:30AM EDT | 2024-09-30 | 1.72 | 1.37 | 1.45 | 0.00 | - | 1 | 645 | 12.37% |
| GLD241018P00200000 | 2024-04-26 1:23PM EDT | 2024-10-18 | 1.63 | 1.58 | 1.63 | -0.10 | -5.78% | 150 | 2,043 | 12.22% |
| GLD241115P00200000 | 2024-04-25 10:37AM EDT | 2024-11-15 | 1.99 | 1.91 | 1.98 | -0.01 | -0.50% | 3 | 276 | 12.20% |
| GLD241220P00200000 | 2024-04-24 10:36AM EDT | 2024-12-20 | 2.50 | 2.25 | 2.32 | 0.00 | - | 4 | 9,101 | 12.00% |
| GLD241231P00200000 | 2024-04-26 3:36PM EDT | 2024-12-31 | 2.37 | 2.23 | 2.38 | -0.19 | -7.42% | 1 | 247 | 11.85% |
| GLD250117P00200000 | 2024-04-26 1:51PM EDT | 2025-01-17 | 2.50 | 2.45 | 2.53 | -0.11 | -4.21% | 25 | 8,937 | 11.76% |
| GLD250331P00200000 | 2024-04-24 12:45PM EDT | 2025-03-31 | 3.30 | 3.00 | 3.15 | 0.00 | - | 11 | 420 | 11.46% |
| GLD250620P00200000 | 2024-04-26 9:30AM EDT | 2025-06-20 | 3.79 | 3.65 | 4.10 | -0.36 | -8.67% | 1 | 3,659 | 11.64% |
| GLD260116P00200000 | 2024-04-17 2:05PM EDT | 2026-01-16 | 5.30 | 4.50 | 5.80 | 0.00 | - | 10 | 284 | 11.36% |
| GLD260618P00200000 | 2024-04-15 12:04PM EDT | 2026-06-18 | 6.34 | 4.00 | 9.00 | 0.00 | - | 1 | 3 | 13.15% |
© 2024 Yahoo. Todos os direitos reservados.