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
63.248,38 -563,17 (-0,88%)
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:240.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240501C00240000 | 2024-04-25 11:36AM EDT | 2024-05-01 | 0.02 | 0.00 | 0.01 | 0.00 | - | 158 | 825 | 32.81% |
| GLD240503C00240000 | 2024-04-26 2:47PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 14 | 606 | 29.69% |
| GLD240510C00240000 | 2024-04-26 2:28PM EDT | 2024-05-10 | 0.05 | 0.04 | 0.05 | -0.03 | -37.50% | 1,001 | 1,155 | 23.63% |
| GLD240517C00240000 | 2024-04-26 4:05PM EDT | 2024-05-17 | 0.11 | 0.10 | 0.11 | -0.01 | -8.33% | 1,097 | 23,285 | 21.73% |
| GLD240524C00240000 | 2024-04-26 2:46PM EDT | 2024-05-24 | 0.18 | 0.18 | 0.19 | -0.03 | -14.29% | 4 | 164 | 20.66% |
| GLD240531C00240000 | 2024-04-26 2:23PM EDT | 2024-05-31 | 0.28 | 0.27 | 0.30 | -0.01 | -3.45% | 23 | 260 | 20.17% |
| GLD240621C00240000 | 2024-04-26 3:57PM EDT | 2024-06-21 | 0.72 | 0.71 | 0.75 | +0.02 | +2.86% | 651 | 25,490 | 19.68% |
| GLD240628C00240000 | 2024-04-26 2:44PM EDT | 2024-06-28 | 0.90 | 0.86 | 0.90 | +0.02 | +2.27% | 111 | 2,187 | 19.47% |
| GLD240719C00240000 | 2024-04-26 3:52PM EDT | 2024-07-19 | 1.39 | 1.36 | 1.42 | +0.03 | +2.21% | 475 | 6,060 | 19.26% |
| GLD240816C00240000 | 2024-04-26 3:17PM EDT | 2024-08-16 | 2.14 | 2.10 | 2.17 | +0.07 | +3.38% | 17 | 1,351 | 19.22% |
| GLD240920C00240000 | 2024-04-26 4:01PM EDT | 2024-09-20 | 3.15 | 3.05 | 3.15 | +0.12 | +3.96% | 32 | 32,189 | 19.32% |
| GLD240930C00240000 | 2024-04-26 10:44AM EDT | 2024-09-30 | 3.15 | 3.25 | 3.35 | -0.05 | -1.56% | 23 | 530 | 19.17% |
| GLD241018C00240000 | 2024-04-26 3:12PM EDT | 2024-10-18 | 3.80 | 3.75 | 3.90 | -0.10 | -2.56% | 53 | 538 | 19.35% |
| GLD241115C00240000 | 2024-04-26 10:38AM EDT | 2024-11-15 | 4.45 | 4.60 | 4.75 | +0.25 | +5.95% | 15 | 1,319 | 19.61% |
| GLD241220C00240000 | 2024-04-26 11:25AM EDT | 2024-12-20 | 5.30 | 5.40 | 5.70 | 0.00 | - | 4 | 5,818 | 19.73% |
| GLD241231C00240000 | 2024-04-26 12:16PM EDT | 2024-12-31 | 5.73 | 5.70 | 5.85 | +0.12 | +2.14% | 2 | 208 | 19.53% |
| GLD250117C00240000 | 2024-04-26 1:52PM EDT | 2025-01-17 | 6.15 | 6.15 | 6.30 | +0.15 | +2.50% | 9 | 5,341 | 19.61% |
| GLD250331C00240000 | 2024-04-26 10:17AM EDT | 2025-03-31 | 8.01 | 7.95 | 8.70 | +0.09 | +1.14% | 2 | 41 | 20.58% |
| GLD250620C00240000 | 2024-04-26 3:35PM EDT | 2025-06-20 | 10.16 | 9.30 | 10.30 | +0.12 | +1.20% | 2 | 663 | 20.35% |
| GLD260116C00240000 | 2024-04-23 9:57AM EDT | 2026-01-16 | 15.60 | 15.55 | 17.50 | 0.00 | - | 2 | 2,687 | 23.19% |
| GLD260618C00240000 | 2024-04-26 1:47PM EDT | 2026-06-18 | 20.75 | 17.00 | 22.00 | -1.58 | -7.08% | 1 | 2 | 24.39% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240501P00240000 | 2024-04-22 3:56PM EDT | 2024-05-01 | 24.35 | 23.35 | 23.55 | 0.00 | - | 1 | 0 | 47.95% |
| GLD240503P00240000 | 2024-04-22 9:32AM EDT | 2024-05-03 | 23.80 | 23.35 | 23.55 | 0.00 | - | 1 | 0 | 40.53% |
| GLD240510P00240000 | 2024-04-12 10:53AM EDT | 2024-05-10 | 16.70 | 23.35 | 23.55 | 0.00 | - | 6 | 0 | 28.66% |
| GLD240517P00240000 | 2024-04-25 12:34PM EDT | 2024-05-17 | 24.64 | 23.35 | 23.55 | 0.00 | - | 3 | 0 | 23.39% |
| GLD240524P00240000 | 2024-04-16 10:31AM EDT | 2024-05-24 | 21.05 | 23.35 | 23.55 | 0.00 | - | 1 | 0 | 20.26% |
| GLD240621P00240000 | 2024-04-22 1:46PM EDT | 2024-06-21 | 24.25 | 23.40 | 23.55 | 0.00 | - | 50 | 0 | 14.36% |
| GLD240628P00240000 | 2024-04-15 1:06PM EDT | 2024-06-28 | 22.40 | 23.40 | 23.60 | 0.00 | - | 6 | 0 | 14.19% |
| GLD240719P00240000 | 2024-04-23 9:54AM EDT | 2024-07-19 | 24.50 | 23.45 | 23.65 | 0.00 | - | 4 | 0 | 12.79% |
| GLD240816P00240000 | 2024-04-16 11:43AM EDT | 2024-08-16 | 20.50 | 23.55 | 23.75 | 0.00 | - | 4 | 42 | 11.83% |
| GLD240920P00240000 | 2024-04-17 11:08AM EDT | 2024-09-20 | 19.95 | 23.70 | 23.90 | 0.00 | - | - | 400 | 11.14% |
| GLD240930P00240000 | 2024-04-15 10:44AM EDT | 2024-09-30 | 24.30 | 23.70 | 23.95 | +0.85 | +3.62% | 4 | 24 | 11.02% |
| GLD241018P00240000 | 2024-04-11 12:11PM EDT | 2024-10-18 | 23.55 | 23.80 | 24.00 | 0.00 | - | - | 77 | 10.65% |
| GLD241220P00240000 | 2023-02-08 12:22PM EDT | 2024-12-20 | 65.32 | 64.50 | 69.45 | 0.00 | - | - | 0 | 75.31% |
| GLD250117P00240000 | 2024-04-23 9:32AM EDT | 2025-01-17 | 26.20 | 23.95 | 24.45 | 0.00 | - | 23 | 33 | 9.99% |
| GLD260116P00240000 | 2024-04-15 3:02PM EDT | 2026-01-16 | 24.40 | 23.65 | 26.25 | 0.00 | - | - | 1 | 9.04% |
| GLD260618P00240000 | 2024-04-24 3:56PM EDT | 2026-06-18 | 26.85 | 23.50 | 28.50 | 0.00 | - | 1 | 2 | 10.38% |
© 2024 Yahoo. Todos os direitos reservados.