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
63.259,58 -585,34 (-0,92%)
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:230.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240501C00230000 | 2024-04-26 3:54PM EDT | 2024-05-01 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 645 | 3,250 | 23.24% |
| GLD240503C00230000 | 2024-04-26 3:26PM EDT | 2024-05-03 | 0.06 | 0.06 | 0.07 | -0.05 | -45.45% | 77 | 4,885 | 22.36% |
| GLD240510C00230000 | 2024-04-26 3:53PM EDT | 2024-05-10 | 0.23 | 0.22 | 0.24 | -0.06 | -20.69% | 586 | 1,160 | 20.02% |
| GLD240517C00230000 | 2024-04-26 4:01PM EDT | 2024-05-17 | 0.47 | 0.44 | 0.47 | 0.00 | - | 512 | 21,714 | 19.24% |
| GLD240524C00230000 | 2024-04-26 3:40PM EDT | 2024-05-24 | 0.67 | 0.68 | 0.71 | -0.04 | -5.63% | 152 | 236 | 18.71% |
| GLD240531C00230000 | 2024-04-26 3:04PM EDT | 2024-05-31 | 0.94 | 0.90 | 0.94 | +0.03 | +3.30% | 31 | 213 | 18.27% |
| GLD240621C00230000 | 2024-04-26 3:58PM EDT | 2024-06-21 | 1.80 | 1.76 | 1.80 | +0.08 | +4.65% | 444 | 9,105 | 18.29% |
| GLD240628C00230000 | 2024-04-26 3:33PM EDT | 2024-06-28 | 2.00 | 2.01 | 2.06 | +0.04 | +2.04% | 31 | 3,046 | 18.22% |
| GLD240719C00230000 | 2024-04-26 3:48PM EDT | 2024-07-19 | 2.82 | 2.76 | 2.86 | +0.10 | +3.68% | 108 | 22,403 | 18.23% |
| GLD240816C00230000 | 2024-04-26 1:41PM EDT | 2024-08-16 | 3.70 | 3.80 | 3.90 | -0.05 | -1.33% | 19 | 3,400 | 18.37% |
| GLD240920C00230000 | 2024-04-26 2:50PM EDT | 2024-09-20 | 5.12 | 5.00 | 5.10 | +0.30 | +6.22% | 1,030 | 22,737 | 18.51% |
| GLD240930C00230000 | 2024-04-26 3:26PM EDT | 2024-09-30 | 5.25 | 5.25 | 5.40 | +0.15 | +2.94% | 71 | 1,427 | 18.49% |
| GLD241018C00230000 | 2024-04-25 9:59AM EDT | 2024-10-18 | 5.40 | 5.90 | 6.05 | 0.00 | - | 20 | 6,290 | 18.70% |
| GLD241115C00230000 | 2024-04-26 10:32AM EDT | 2024-11-15 | 6.85 | 6.95 | 7.10 | -0.05 | -0.72% | 1 | 2,719 | 19.10% |
| GLD241220C00230000 | 2024-04-26 11:58AM EDT | 2024-12-20 | 7.98 | 8.00 | 8.15 | +0.15 | +1.92% | 5 | 6,207 | 19.23% |
| GLD241231C00230000 | 2024-04-26 9:52AM EDT | 2024-12-31 | 8.35 | 8.25 | 8.45 | +0.40 | +5.03% | 1 | 197 | 19.24% |
| GLD250117C00230000 | 2024-04-26 3:21PM EDT | 2025-01-17 | 8.83 | 8.75 | 8.95 | +0.28 | +3.27% | 84 | 24,965 | 19.32% |
| GLD250331C00230000 | 2024-04-26 10:44AM EDT | 2025-03-31 | 10.65 | 10.85 | 11.10 | -0.07 | -0.65% | 1 | 230 | 19.78% |
| GLD250620C00230000 | 2024-04-24 3:51PM EDT | 2025-06-20 | 13.50 | 12.45 | 13.55 | +1.08 | +8.70% | 3 | 1,658 | 20.46% |
| GLD260116C00230000 | 2024-04-25 3:01PM EDT | 2026-01-16 | 19.63 | 19.30 | 21.25 | 0.00 | - | 13 | 609 | 23.52% |
| GLD260618C00230000 | 2024-04-26 9:30AM EDT | 2026-06-18 | 23.88 | 21.25 | 26.00 | +0.24 | +1.02% | 20 | 10 | 24.85% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240501P00230000 | 2024-04-25 10:49AM EDT | 2024-05-01 | 13.50 | 13.35 | 13.55 | +0.25 | +1.89% | 1 | 0 | 31.15% |
| GLD240503P00230000 | 2024-04-26 1:06PM EDT | 2024-05-03 | 14.00 | 13.35 | 13.55 | -0.21 | -1.48% | 10 | 0 | 26.32% |
| GLD240510P00230000 | 2024-04-23 11:09AM EDT | 2024-05-10 | 15.42 | 13.40 | 13.60 | 0.00 | - | 4 | 1 | 19.65% |
| GLD240517P00230000 | 2024-04-26 12:36PM EDT | 2024-05-17 | 14.12 | 13.50 | 13.65 | +0.08 | +0.57% | 15 | 871 | 16.80% |
| GLD240524P00230000 | 2024-04-24 11:44AM EDT | 2024-05-24 | 14.95 | 13.55 | 13.75 | 0.00 | - | 18 | 17 | 15.67% |
| GLD240531P00230000 | 2024-04-24 10:15AM EDT | 2024-05-31 | 15.53 | 13.65 | 13.85 | 0.00 | - | 1 | 23 | 14.92% |
| GLD240621P00230000 | 2024-04-26 11:39AM EDT | 2024-06-21 | 14.46 | 14.00 | 14.15 | -0.81 | -5.30% | 50 | 704 | 13.59% |
| GLD240628P00230000 | 2024-04-18 12:46PM EDT | 2024-06-28 | 11.10 | 14.05 | 14.25 | 0.00 | - | 3 | 111 | 13.31% |
| GLD240719P00230000 | 2024-04-26 1:54PM EDT | 2024-07-19 | 14.45 | 14.35 | 14.50 | -0.77 | -5.06% | 1 | 83 | 12.53% |
| GLD240816P00230000 | 2024-04-26 2:01PM EDT | 2024-08-16 | 14.85 | 14.65 | 14.85 | -0.80 | -5.11% | 1 | 278 | 11.97% |
| GLD240920P00230000 | 2024-04-23 12:39PM EDT | 2024-09-20 | 15.94 | 15.00 | 15.20 | 0.00 | - | 6 | 466 | 11.36% |
| GLD240930P00230000 | 2024-04-17 3:33PM EDT | 2024-09-30 | 13.35 | 15.05 | 15.25 | 0.00 | - | 43 | 82 | 11.11% |
| GLD241018P00230000 | 2024-04-25 12:20PM EDT | 2024-10-18 | 16.40 | 15.20 | 15.45 | 0.00 | - | 2 | 329 | 10.98% |
| GLD241115P00230000 | 2024-04-26 2:44PM EDT | 2024-11-15 | 15.70 | 15.55 | 15.80 | -0.35 | -2.18% | 120 | 3 | 10.90% |
| GLD250117P00230000 | 2024-04-12 11:52AM EDT | 2025-01-17 | 14.40 | 15.75 | 16.25 | 0.00 | - | 20 | 511 | 10.29% |
| GLD250620P00230000 | 2024-04-18 1:55PM EDT | 2025-06-20 | 15.05 | 16.70 | 17.75 | 0.00 | - | 1,750 | 1,770 | 10.09% |
| GLD260116P00230000 | 2023-10-26 10:48AM EDT | 2026-01-16 | 46.50 | 42.00 | 47.00 | 0.00 | - | - | 0 | 34.46% |
| GLD260618P00230000 | 2024-04-22 10:39AM EDT | 2026-06-18 | 18.60 | 16.50 | 21.50 | 0.00 | - | 1 | 2 | 10.61% |
© 2024 Yahoo. Todos os direitos reservados.