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
63.494,36 +384,91 (+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:215.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240503C00215000 | 2024-04-26 3:56PM EDT | 2024-05-03 | 3.15 | 3.05 | 3.20 | +0.05 | +1.61% | 517 | 2,147 | 20.83% |
| GLD240510C00215000 | 2024-04-26 3:58PM EDT | 2024-05-10 | 3.89 | 3.75 | 3.90 | +0.19 | +5.14% | 317 | 1,842 | 18.59% |
| GLD240517C00215000 | 2024-04-26 4:13PM EDT | 2024-05-17 | 4.50 | 4.40 | 4.55 | +0.20 | +4.65% | 676 | 19,783 | 18.27% |
| GLD240524C00215000 | 2024-04-26 3:40PM EDT | 2024-05-24 | 4.99 | 4.95 | 5.10 | +0.19 | +3.96% | 72 | 912 | 18.11% |
| GLD240531C00215000 | 2024-04-26 3:39PM EDT | 2024-05-31 | 5.30 | 5.30 | 5.50 | +0.10 | +1.92% | 187 | 535 | 17.68% |
| GLD240621C00215000 | 2024-04-26 3:59PM EDT | 2024-06-21 | 6.80 | 6.65 | 6.80 | +0.35 | +5.43% | 426 | 18,874 | 17.82% |
| GLD240628C00215000 | 2024-04-26 3:45PM EDT | 2024-06-28 | 7.09 | 7.05 | 7.15 | +0.29 | +4.26% | 350 | 1,724 | 17.77% |
| GLD240719C00215000 | 2024-04-26 3:58PM EDT | 2024-07-19 | 8.15 | 8.10 | 8.25 | +0.31 | +3.95% | 34 | 9,357 | 18.06% |
| GLD240816C00215000 | 2024-04-26 3:58PM EDT | 2024-08-16 | 9.50 | 9.40 | 9.60 | +0.25 | +2.70% | 47 | 5,563 | 18.46% |
| GLD240920C00215000 | 2024-04-26 2:40PM EDT | 2024-09-20 | 11.00 | 10.95 | 11.10 | +0.30 | +2.80% | 30 | 7,475 | 18.86% |
| GLD240930C00215000 | 2024-04-26 10:31AM EDT | 2024-09-30 | 11.25 | 11.25 | 11.45 | +0.75 | +7.14% | 1 | 1,699 | 18.87% |
| GLD241018C00215000 | 2024-04-26 1:48PM EDT | 2024-10-18 | 12.15 | 12.05 | 12.25 | +0.35 | +2.97% | 7 | 453 | 19.22% |
| GLD241115C00215000 | 2024-04-26 2:15PM EDT | 2024-11-15 | 13.32 | 13.20 | 13.45 | +0.42 | +3.26% | 21 | 2,879 | 19.72% |
| GLD241220C00215000 | 2024-04-26 12:15PM EDT | 2024-12-20 | 14.48 | 14.45 | 14.75 | +0.11 | +0.77% | 5 | 3,775 | 20.08% |
| GLD241231C00215000 | 2024-04-26 12:23PM EDT | 2024-12-31 | 14.70 | 14.70 | 15.15 | +0.52 | +3.67% | 5 | 197 | 20.20% |
| GLD250117C00215000 | 2024-04-26 1:30PM EDT | 2025-01-17 | 15.52 | 15.30 | 15.80 | +0.27 | +1.77% | 27 | 6,735 | 20.43% |
| GLD250331C00215000 | 2024-04-26 10:49AM EDT | 2025-03-31 | 17.65 | 17.55 | 18.15 | -0.15 | -0.84% | 3 | 77 | 20.94% |
| GLD250620C00215000 | 2024-04-26 2:23PM EDT | 2025-06-20 | 20.70 | 19.25 | 20.95 | +0.61 | +3.04% | 1 | 971 | 21.86% |
| GLD260116C00215000 | 2024-04-26 3:45PM EDT | 2026-01-16 | 27.02 | 26.30 | 28.30 | +0.82 | +3.13% | 12 | 284 | 24.41% |
| GLD260618C00215000 | 2024-04-26 3:17PM EDT | 2026-06-18 | 30.86 | 28.80 | 33.50 | +0.46 | +1.51% | 1 | 38 | 26.08% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240503P00215000 | 2024-04-26 4:00PM EDT | 2024-05-03 | 1.37 | 1.36 | 1.39 | -0.60 | -30.46% | 1,881 | 3,087 | 19.04% |
| GLD240510P00215000 | 2024-04-26 3:58PM EDT | 2024-05-10 | 1.88 | 1.87 | 1.91 | -0.48 | -20.34% | 549 | 1,715 | 16.26% |
| GLD240517P00215000 | 2024-04-26 3:49PM EDT | 2024-05-17 | 2.34 | 2.31 | 2.36 | -0.44 | -15.83% | 285 | 8,207 | 15.40% |
| GLD240524P00215000 | 2024-04-26 3:48PM EDT | 2024-05-24 | 2.66 | 2.61 | 2.67 | -0.44 | -14.19% | 216 | 1,753 | 14.61% |
| GLD240531P00215000 | 2024-04-26 2:45PM EDT | 2024-05-31 | 2.90 | 2.85 | 2.91 | -0.45 | -13.43% | 17 | 632 | 13.94% |
| GLD240621P00215000 | 2024-04-26 3:49PM EDT | 2024-06-21 | 3.64 | 3.60 | 3.70 | -0.39 | -9.68% | 126 | 6,614 | 13.36% |
| GLD240628P00215000 | 2024-04-26 2:50PM EDT | 2024-06-28 | 3.80 | 3.80 | 3.90 | -0.45 | -10.59% | 55 | 1,770 | 13.15% |
| GLD240719P00215000 | 2024-04-26 12:32PM EDT | 2024-07-19 | 4.45 | 4.25 | 4.40 | -0.20 | -4.30% | 21 | 9,666 | 12.60% |
| GLD240816P00215000 | 2024-04-26 11:37AM EDT | 2024-08-16 | 5.10 | 4.85 | 4.95 | -0.14 | -2.67% | 98 | 3,050 | 12.06% |
| GLD240920P00215000 | 2024-04-26 3:47PM EDT | 2024-09-20 | 5.54 | 5.45 | 5.55 | -0.26 | -4.48% | 43 | 1,243 | 11.63% |
| GLD240930P00215000 | 2024-04-25 12:20PM EDT | 2024-09-30 | 5.65 | 5.60 | 5.70 | -0.60 | -9.60% | 2 | 965 | 11.52% |
| GLD241018P00215000 | 2024-04-26 3:58PM EDT | 2024-10-18 | 5.90 | 5.85 | 6.00 | -0.73 | -11.01% | 76 | 3,121 | 11.41% |
| GLD241115P00215000 | 2024-04-26 12:59PM EDT | 2024-11-15 | 6.50 | 6.30 | 6.45 | -0.25 | -3.70% | 4 | 1,063 | 11.30% |
| GLD241220P00215000 | 2024-04-26 1:24PM EDT | 2024-12-20 | 6.85 | 6.60 | 6.85 | -0.50 | -6.80% | 12 | 447 | 11.01% |
| GLD241231P00215000 | 2024-04-26 9:34AM EDT | 2024-12-31 | 6.78 | 6.80 | 6.95 | -0.62 | -8.38% | 4 | 111 | 10.91% |
| GLD250117P00215000 | 2024-04-26 1:26PM EDT | 2025-01-17 | 7.12 | 6.80 | 7.15 | -0.28 | -3.78% | 13 | 1,460 | 10.83% |
| GLD250331P00215000 | 2024-04-23 9:30AM EDT | 2025-03-31 | 8.85 | 7.10 | 7.85 | 0.00 | - | 11 | 308 | 10.44% |
| GLD250620P00215000 | 2024-04-25 10:41AM EDT | 2025-06-20 | 8.54 | 7.70 | 8.65 | 0.00 | - | 5 | 1,151 | 10.25% |
| GLD260116P00215000 | 2024-04-24 11:42AM EDT | 2026-01-16 | 10.60 | 10.20 | 10.65 | 0.00 | - | 1 | 707 | 10.15% |
| GLD260618P00215000 | 2024-04-09 3:59PM EDT | 2026-06-18 | 11.00 | 8.50 | 13.50 | 0.00 | - | - | 1 | 11.38% |
© 2024 Yahoo. Todos os direitos reservados.