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
63.760,14 +589,26 (+0,93%)
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:210.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240501C00210000 | 2024-04-26 3:24PM EDT | 2024-05-01 | 6.50 | 6.65 | 6.90 | 0.00 | - | 53 | 314 | 24.02% |
| GLD240503C00210000 | 2024-04-26 3:59PM EDT | 2024-05-03 | 7.08 | 6.95 | 7.15 | +0.30 | +4.42% | 32 | 501 | 23.88% |
| GLD240510C00210000 | 2024-04-26 12:51PM EDT | 2024-05-10 | 7.05 | 7.45 | 7.60 | -0.02 | -0.28% | 445 | 350 | 20.44% |
| GLD240517C00210000 | 2024-04-26 3:58PM EDT | 2024-05-17 | 8.00 | 7.90 | 8.05 | +0.30 | +3.90% | 469 | 31,985 | 19.43% |
| GLD240524C00210000 | 2024-04-26 11:42AM EDT | 2024-05-24 | 8.20 | 8.35 | 8.50 | +0.10 | +1.23% | 94 | 210 | 19.12% |
| GLD240531C00210000 | 2024-04-26 3:03PM EDT | 2024-05-31 | 8.72 | 8.70 | 8.85 | +0.27 | +3.20% | 101 | 138 | 18.62% |
| GLD240621C00210000 | 2024-04-26 3:47PM EDT | 2024-06-21 | 10.02 | 9.90 | 9.95 | +0.47 | +4.92% | 106 | 40,444 | 18.39% |
| GLD240628C00210000 | 2024-04-26 3:21PM EDT | 2024-06-28 | 10.15 | 10.25 | 10.40 | +0.15 | +1.50% | 16 | 1,246 | 18.72% |
| GLD240719C00210000 | 2024-04-26 1:17PM EDT | 2024-07-19 | 11.16 | 11.25 | 11.40 | +0.45 | +4.20% | 153 | 9,655 | 18.82% |
| GLD240816C00210000 | 2024-04-26 10:38AM EDT | 2024-08-16 | 12.15 | 12.55 | 12.70 | -0.25 | -2.02% | 3 | 1,805 | 19.19% |
| GLD240920C00210000 | 2024-04-26 2:50PM EDT | 2024-09-20 | 14.19 | 14.05 | 14.20 | +0.54 | +3.96% | 31 | 23,171 | 19.63% |
| GLD240930C00210000 | 2024-04-26 2:59PM EDT | 2024-09-30 | 14.55 | 14.35 | 14.55 | +0.60 | +4.30% | 2 | 2,519 | 19.64% |
| GLD241018C00210000 | 2024-04-26 9:40AM EDT | 2024-10-18 | 15.40 | 15.15 | 15.35 | +0.90 | +6.21% | 1 | 948 | 20.00% |
| GLD241115C00210000 | 2024-04-26 12:19PM EDT | 2024-11-15 | 16.26 | 16.25 | 16.55 | +1.21 | +8.04% | 5 | 9,198 | 20.50% |
| GLD241220C00210000 | 2024-04-25 3:14PM EDT | 2024-12-20 | 17.30 | 17.50 | 17.90 | 0.00 | - | 154 | 5,408 | 20.94% |
| GLD241231C00210000 | 2024-04-24 2:41PM EDT | 2024-12-31 | 16.65 | 17.80 | 18.20 | 0.00 | - | 3 | 286 | 20.91% |
| GLD250117C00210000 | 2024-04-26 10:04AM EDT | 2025-01-17 | 18.87 | 18.35 | 18.80 | +0.58 | +3.17% | 4 | 14,825 | 21.07% |
| GLD250331C00210000 | 2024-04-25 10:52AM EDT | 2025-03-31 | 21.05 | 20.65 | 21.35 | 0.00 | - | 7 | 75 | 21.82% |
| GLD250620C00210000 | 2024-04-26 3:29PM EDT | 2025-06-20 | 23.65 | 23.10 | 24.80 | +1.42 | +6.39% | 5 | 859 | 23.44% |
| GLD260116C00210000 | 2024-04-26 3:17PM EDT | 2026-01-16 | 30.13 | 27.95 | 31.80 | +0.48 | +1.62% | 2 | 351 | 25.50% |
| GLD260618C00210000 | 2024-04-23 10:20AM EDT | 2026-06-18 | 33.60 | 31.80 | 36.50 | 0.00 | - | 1 | 3 | 26.72% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240501P00210000 | 2024-04-26 3:37PM EDT | 2024-05-01 | 0.15 | 0.13 | 0.15 | -0.19 | -55.88% | 2,220 | 2,673 | 20.46% |
| GLD240503P00210000 | 2024-04-26 4:03PM EDT | 2024-05-03 | 0.27 | 0.27 | 0.30 | -0.25 | -48.08% | 4,396 | 28,288 | 20.00% |
| GLD240510P00210000 | 2024-04-26 3:47PM EDT | 2024-05-10 | 0.56 | 0.54 | 0.57 | -0.25 | -30.86% | 314 | 1,984 | 16.63% |
| GLD240517P00210000 | 2024-04-26 3:54PM EDT | 2024-05-17 | 0.81 | 0.81 | 0.84 | -0.23 | -22.12% | 1,365 | 20,014 | 15.48% |
| GLD240524P00210000 | 2024-04-26 3:40PM EDT | 2024-05-24 | 1.08 | 1.03 | 1.07 | -0.22 | -16.92% | 1,261 | 737 | 14.71% |
| GLD240531P00210000 | 2024-04-26 3:03PM EDT | 2024-05-31 | 1.23 | 1.21 | 1.25 | -0.25 | -16.89% | 40 | 713 | 14.03% |
| GLD240621P00210000 | 2024-04-26 3:51PM EDT | 2024-06-21 | 1.84 | 1.84 | 1.87 | -0.24 | -11.54% | 553 | 23,046 | 13.36% |
| GLD240628P00210000 | 2024-04-26 2:51PM EDT | 2024-06-28 | 2.00 | 1.96 | 2.03 | -0.20 | -9.09% | 28 | 2,556 | 13.13% |
| GLD240719P00210000 | 2024-04-26 4:13PM EDT | 2024-07-19 | 2.45 | 2.41 | 2.49 | -0.24 | -8.92% | 1,068 | 9,509 | 12.66% |
| GLD240816P00210000 | 2024-04-26 3:11PM EDT | 2024-08-16 | 3.00 | 2.94 | 3.00 | -0.15 | -4.76% | 118 | 3,570 | 12.18% |
| GLD240920P00210000 | 2024-04-26 2:20PM EDT | 2024-09-20 | 3.55 | 3.50 | 3.60 | -0.20 | -5.33% | 136 | 7,109 | 11.84% |
| GLD240930P00210000 | 2024-04-26 10:46AM EDT | 2024-09-30 | 3.77 | 3.60 | 3.70 | +0.02 | +0.53% | 1 | 1,880 | 11.66% |
| GLD241018P00210000 | 2024-04-26 12:42PM EDT | 2024-10-18 | 4.00 | 3.90 | 4.00 | -0.40 | -9.09% | 138 | 3,164 | 11.59% |
| GLD241115P00210000 | 2024-04-25 12:20PM EDT | 2024-11-15 | 4.82 | 4.35 | 4.50 | 0.00 | - | 6 | 849 | 11.61% |
| GLD241220P00210000 | 2024-04-24 1:12PM EDT | 2024-12-20 | 5.13 | 4.75 | 4.85 | 0.00 | - | 29 | 307 | 11.26% |
| GLD241231P00210000 | 2024-04-25 11:59AM EDT | 2024-12-31 | 5.20 | 4.70 | 4.95 | 0.00 | - | 5 | 349 | 11.16% |
| GLD250117P00210000 | 2024-04-26 9:33AM EDT | 2025-01-17 | 5.00 | 5.00 | 5.15 | -0.26 | -4.94% | 5 | 1,376 | 11.09% |
| GLD250331P00210000 | 2024-04-24 12:08PM EDT | 2025-03-31 | 6.29 | 5.65 | 5.85 | 0.00 | - | 5 | 312 | 10.72% |
| GLD250620P00210000 | 2024-04-24 12:19PM EDT | 2025-06-20 | 7.03 | 5.80 | 6.65 | 0.00 | - | 5 | 1,983 | 10.54% |
| GLD260116P00210000 | 2024-04-19 11:10AM EDT | 2026-01-16 | 7.40 | 7.50 | 8.70 | 0.00 | - | 2 | 50 | 10.51% |
© 2024 Yahoo. Todos os direitos reservados.