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
63.235,53 -714,24 (-1,12%)
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:245.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240503C00245000 | 2024-04-26 9:30AM EDT | 2024-05-03 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 2 | 153 | 32.81% |
| GLD240510C00245000 | 2024-04-25 2:09PM EDT | 2024-05-10 | 0.05 | 0.02 | 0.03 | 0.00 | - | 4 | 4,585 | 25.98% |
| GLD240517C00245000 | 2024-04-26 11:41AM EDT | 2024-05-17 | 0.06 | 0.06 | 0.07 | -0.01 | -14.29% | 13 | 1,985 | 23.63% |
| GLD240524C00245000 | 2024-04-25 2:08PM EDT | 2024-05-24 | 0.13 | 0.10 | 0.12 | 0.00 | - | 2 | 330 | 22.22% |
| GLD240531C00245000 | 2024-04-26 3:42PM EDT | 2024-05-31 | 0.17 | 0.16 | 0.18 | -0.02 | -10.53% | 51 | 71 | 21.24% |
| GLD240621C00245000 | 2024-04-26 3:17PM EDT | 2024-06-21 | 0.47 | 0.47 | 0.49 | -0.01 | -2.08% | 10 | 1,777 | 20.39% |
| GLD240628C00245000 | 2024-04-26 3:01PM EDT | 2024-06-28 | 0.60 | 0.58 | 0.61 | +0.01 | +1.69% | 37 | 1,551 | 20.19% |
| GLD240719C00245000 | 2024-04-25 3:59PM EDT | 2024-07-19 | 0.97 | 0.97 | 1.02 | 0.00 | - | 220 | 719 | 19.89% |
| GLD240816C00245000 | 2024-04-26 12:59PM EDT | 2024-08-16 | 1.50 | 1.59 | 1.64 | -0.06 | -3.85% | 254 | 297 | 19.73% |
| GLD240920C00245000 | 2024-04-26 2:18PM EDT | 2024-09-20 | 2.42 | 2.39 | 2.48 | +0.05 | +2.11% | 29 | 1,170 | 19.73% |
| GLD240930C00245000 | 2024-04-26 2:18PM EDT | 2024-09-30 | 2.60 | 2.61 | 2.67 | -0.04 | -1.52% | 9 | 545 | 19.60% |
| GLD241018C00245000 | 2024-04-25 3:50PM EDT | 2024-10-18 | 3.10 | 3.05 | 3.15 | +0.12 | +4.03% | 2 | 1,385 | 19.73% |
| GLD241115C00245000 | 2024-04-26 10:08AM EDT | 2024-11-15 | 3.90 | 3.80 | 3.95 | +0.35 | +9.86% | 3 | 479 | 20.01% |
| GLD241220C00245000 | 2024-04-25 12:39PM EDT | 2024-12-20 | 4.44 | 4.55 | 4.80 | 0.00 | - | 15 | 23,386 | 20.05% |
| GLD241231C00245000 | 2024-04-23 12:00PM EDT | 2024-12-31 | 4.50 | 4.80 | 4.95 | 0.00 | - | 3 | 42 | 19.87% |
| GLD250117C00245000 | 2024-04-26 3:05PM EDT | 2025-01-17 | 5.30 | 5.20 | 5.35 | +0.15 | +2.91% | 16 | 2,909 | 19.89% |
| GLD250331C00245000 | 2024-04-23 9:30AM EDT | 2025-03-31 | 6.15 | 6.85 | 7.60 | 0.00 | - | 11 | 59 | 20.80% |
| GLD250620C00245000 | 2024-04-23 12:35PM EDT | 2025-06-20 | 8.55 | 8.05 | 9.80 | 0.00 | - | 10 | 770 | 21.34% |
| GLD260116C00245000 | 2024-04-22 3:13PM EDT | 2026-01-16 | 14.12 | 13.15 | 14.95 | 0.00 | - | 28 | 31 | 22.23% |
| GLD260618C00245000 | 2024-04-19 1:04PM EDT | 2026-06-18 | 20.10 | 15.50 | 20.50 | 0.00 | - | 1 | 4 | 24.43% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240517P00245000 | 2024-04-22 3:18PM EDT | 2024-05-17 | 29.40 | 28.35 | 28.55 | 0.00 | - | 30 | 0 | 27.20% |
| GLD240524P00245000 | 2024-04-17 4:06PM EDT | 2024-05-24 | 25.39 | 28.35 | 28.55 | 0.00 | - | - | 0 | 23.54% |
| GLD240531P00245000 | 2024-04-16 3:48PM EDT | 2024-05-31 | 23.95 | 28.35 | 28.55 | 0.00 | - | 121 | 0 | 21.09% |
| GLD240621P00245000 | 2024-04-16 10:24AM EDT | 2024-06-21 | 25.95 | 28.35 | 28.55 | 0.00 | - | 6 | 0 | 16.70% |
| GLD240628P00245000 | 2024-04-16 2:25PM EDT | 2024-06-28 | 24.40 | 28.35 | 28.55 | 0.00 | - | 12 | 0 | 15.75% |
| GLD240719P00245000 | 2024-04-17 2:13PM EDT | 2024-07-19 | 25.06 | 28.35 | 28.55 | 0.00 | - | 1 | 0 | 13.65% |
| GLD240816P00245000 | 2024-04-26 1:07PM EDT | 2024-08-16 | 28.97 | 28.40 | 28.60 | +2.57 | +9.73% | 1 | 1 | 12.38% |
| GLD240920P00245000 | 2024-04-19 1:27PM EDT | 2024-09-20 | 23.60 | 28.40 | 28.65 | 0.00 | - | 486 | 9 | 11.22% |
| GLD240930P00245000 | 2024-04-12 9:38AM EDT | 2024-09-30 | 24.55 | 28.45 | 28.70 | 0.00 | - | 49 | 0 | 11.22% |
| GLD241115P00245000 | 2024-04-23 10:16AM EDT | 2024-11-15 | 29.90 | 28.45 | 28.85 | 0.00 | - | 4 | 4 | 10.68% |
| GLD241220P00245000 | 2024-04-16 12:47PM EDT | 2024-12-20 | 24.80 | 28.50 | 28.95 | 0.00 | - | - | 50 | 10.29% |
| GLD260116P00245000 | 2024-03-11 2:45PM EDT | 2026-01-16 | 43.79 | 28.25 | 32.10 | 0.00 | - | 1 | 0 | 11.13% |
| GLD260618P00245000 | 2024-04-11 2:44PM EDT | 2026-06-18 | 28.45 | 27.50 | 32.50 | 0.00 | - | - | 2 | 10.41% |
© 2024 Yahoo. Todos os direitos reservados.