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
63.333,07 -691,27 (-1,08%)
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:235.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240503C00235000 | 2024-04-26 1:15PM EDT | 2024-05-03 | 0.03 | 0.01 | 0.03 | -0.02 | -40.00% | 83 | 1,511 | 25.59% |
| GLD240510C00235000 | 2024-04-26 3:38PM EDT | 2024-05-10 | 0.09 | 0.09 | 0.10 | -0.04 | -30.77% | 1,034 | 5,884 | 21.63% |
| GLD240517C00235000 | 2024-04-26 3:53PM EDT | 2024-05-17 | 0.20 | 0.19 | 0.22 | -0.03 | -13.04% | 999 | 9,042 | 20.41% |
| GLD240524C00235000 | 2024-04-26 2:52PM EDT | 2024-05-24 | 0.36 | 0.34 | 0.38 | -0.01 | -2.70% | 7 | 613 | 19.85% |
| GLD240531C00235000 | 2024-04-26 3:58PM EDT | 2024-05-31 | 0.51 | 0.48 | 0.52 | +0.03 | +6.25% | 197 | 475 | 19.14% |
| GLD240621C00235000 | 2024-04-26 3:58PM EDT | 2024-06-21 | 1.14 | 1.12 | 1.15 | +0.04 | +3.64% | 281 | 6,696 | 18.92% |
| GLD240628C00235000 | 2024-04-26 2:44PM EDT | 2024-06-28 | 1.34 | 1.30 | 1.35 | -0.01 | -0.74% | 27 | 1,789 | 18.79% |
| GLD240719C00235000 | 2024-04-26 3:28PM EDT | 2024-07-19 | 1.96 | 1.93 | 2.01 | -0.02 | -1.01% | 44 | 12,768 | 18.73% |
| GLD240816C00235000 | 2024-04-26 3:22PM EDT | 2024-08-16 | 2.81 | 2.81 | 2.90 | +0.04 | +1.44% | 971 | 785 | 18.76% |
| GLD240920C00235000 | 2024-04-26 3:50PM EDT | 2024-09-20 | 3.95 | 3.90 | 4.00 | +0.35 | +9.72% | 112 | 2,520 | 18.89% |
| GLD240930C00235000 | 2024-04-26 3:28PM EDT | 2024-09-30 | 4.15 | 4.15 | 4.25 | 0.00 | - | 2 | 1,177 | 18.81% |
| GLD241018C00235000 | 2024-04-26 1:44PM EDT | 2024-10-18 | 4.70 | 4.70 | 4.85 | +0.25 | +5.62% | 4 | 878 | 19.00% |
| GLD241115C00235000 | 2024-04-23 10:00AM EDT | 2024-11-15 | 5.50 | 5.65 | 5.80 | 0.00 | - | 492 | 828 | 19.33% |
| GLD241220C00235000 | 2024-04-25 9:58AM EDT | 2024-12-20 | 6.09 | 6.65 | 6.75 | 0.00 | - | 3 | 8,445 | 19.37% |
| GLD241231C00235000 | 2024-04-16 3:34PM EDT | 2024-12-31 | 9.83 | 6.85 | 7.00 | 0.00 | - | 1 | 37 | 19.32% |
| GLD250117C00235000 | 2024-04-26 2:21PM EDT | 2025-01-17 | 7.40 | 7.30 | 7.50 | +0.20 | +2.78% | 3 | 8,221 | 19.43% |
| GLD250331C00235000 | 2024-04-23 2:32PM EDT | 2025-03-31 | 9.05 | 9.25 | 10.05 | 0.00 | - | 6 | 103 | 20.48% |
| GLD250620C00235000 | 2024-04-26 9:31AM EDT | 2025-06-20 | 11.80 | 10.70 | 11.80 | +0.95 | +8.76% | 2 | 3,281 | 20.36% |
| GLD260116C00235000 | 2024-04-26 1:30PM EDT | 2026-01-16 | 17.66 | 15.55 | 18.85 | +0.56 | +3.27% | 3 | 62 | 22.94% |
| GLD260618C00235000 | 2024-04-26 10:17AM EDT | 2026-06-18 | 21.80 | 19.15 | 24.00 | +1.21 | +5.88% | 12 | 6 | 24.66% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240503P00235000 | 2024-04-23 11:06AM EDT | 2024-05-03 | 20.60 | 18.35 | 18.55 | 0.00 | - | 1 | 1 | 33.59% |
| GLD240510P00235000 | 2024-04-24 2:20PM EDT | 2024-05-10 | 19.95 | 18.35 | 18.55 | 0.00 | - | 21 | 5 | 23.78% |
| GLD240517P00235000 | 2024-04-26 1:37PM EDT | 2024-05-17 | 18.70 | 18.35 | 18.55 | -1.65 | -8.11% | 9 | 13 | 19.43% |
| GLD240524P00235000 | 2024-04-22 10:01AM EDT | 2024-05-24 | 18.85 | 18.35 | 18.60 | 0.00 | - | 7 | 0 | 17.70% |
| GLD240621P00235000 | 2024-04-23 2:05PM EDT | 2024-06-21 | 19.64 | 18.55 | 18.75 | 0.00 | - | 1 | 74 | 13.99% |
| GLD240628P00235000 | 2024-04-24 11:19AM EDT | 2024-06-28 | 19.25 | 18.60 | 18.75 | 0.00 | - | 1 | 96 | 13.18% |
| GLD240719P00235000 | 2024-04-26 1:54PM EDT | 2024-07-19 | 18.85 | 18.75 | 18.95 | -0.90 | -4.56% | 1 | 18 | 12.68% |
| GLD240816P00235000 | 2024-04-26 2:01PM EDT | 2024-08-16 | 19.15 | 18.95 | 19.15 | -1.85 | -8.81% | 1 | 560 | 11.90% |
| GLD240920P00235000 | 2024-04-17 11:13AM EDT | 2024-09-20 | 15.96 | 19.20 | 19.40 | 0.00 | - | 104 | 104 | 11.28% |
| GLD240930P00235000 | 2024-04-16 3:55PM EDT | 2024-09-30 | 16.35 | 19.20 | 19.45 | 0.00 | - | 57 | 89 | 11.08% |
| GLD241018P00235000 | 2024-04-23 10:58AM EDT | 2024-10-18 | 20.80 | 19.35 | 19.55 | 0.00 | - | 10 | 46 | 10.79% |
| GLD241115P00235000 | 2024-04-19 3:42PM EDT | 2024-11-15 | 16.40 | 19.55 | 19.85 | 0.00 | - | 10 | 67 | 10.80% |
| GLD241220P00235000 | 2024-04-17 3:40PM EDT | 2024-12-20 | 17.80 | 19.65 | 20.05 | 0.00 | - | 1 | 1 | 10.43% |
| GLD250117P00235000 | 2024-04-12 12:39PM EDT | 2025-01-17 | 18.85 | 19.70 | 20.20 | 0.00 | - | 103 | 103 | 10.17% |
| GLD250331P00235000 | 2024-04-10 3:26PM EDT | 2025-03-31 | 21.20 | 19.85 | 20.65 | 0.00 | - | 1 | 1 | 9.80% |
© 2024 Yahoo. Todos os direitos reservados.