Mercado fechado
BOVESPA
126.526,27 +1.880,27 (+1,51%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.833,85 +748,05 (+1,31%) PETROLEO CRU
83,66 +0,09 (+0,11%) OURO
2.349,60 +7,10 (+0,30%) Bitcoin USD
63.751,50 +347,56 (+0,55%)
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:250.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240501C00250000 | 2024-04-22 1:43PM EDT | 2024-05-01 | 0.02 | 0.00 | 0.01 | 0.00 | - | 41 | 245 | 49.22% |
| GLD240503C00250000 | 2024-04-23 10:36AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 218 | 40.63% |
| GLD240508C00250000 | 2024-04-26 1:23PM EDT | 2024-05-08 | 0.02 | 0.00 | 0.02 | +0.02 | - | 20 | 0 | 32.03% |
| GLD240510C00250000 | 2024-04-26 3:58PM EDT | 2024-05-10 | 0.02 | 0.01 | 0.02 | 0.00 | - | 17 | 2,193 | 29.30% |
| GLD240517C00250000 | 2024-04-26 2:32PM EDT | 2024-05-17 | 0.04 | 0.04 | 0.05 | -0.02 | -33.33% | 84 | 8,140 | 26.37% |
| GLD240524C00250000 | 2024-04-26 3:47PM EDT | 2024-05-24 | 0.08 | 0.06 | 0.08 | -0.01 | -11.11% | 25 | 160 | 24.22% |
| GLD240531C00250000 | 2024-04-26 9:45AM EDT | 2024-05-31 | 0.12 | 0.10 | 0.12 | 0.00 | - | 125 | 197 | 22.90% |
| GLD240621C00250000 | 2024-04-26 3:51PM EDT | 2024-06-21 | 0.33 | 0.32 | 0.34 | 0.00 | - | 420 | 6,748 | 21.49% |
| GLD240628C00250000 | 2024-04-25 3:49PM EDT | 2024-06-28 | 0.42 | 0.40 | 0.43 | 0.00 | - | 2 | 2,111 | 21.20% |
| GLD240719C00250000 | 2024-04-26 11:19AM EDT | 2024-07-19 | 0.68 | 0.71 | 0.75 | -0.03 | -4.23% | 12 | 2,589 | 20.70% |
| GLD240816C00250000 | 2024-04-26 3:08PM EDT | 2024-08-16 | 1.24 | 1.21 | 1.26 | +0.05 | +4.20% | 292 | 955 | 20.40% |
| GLD240920C00250000 | 2024-04-26 3:52PM EDT | 2024-09-20 | 1.95 | 1.90 | 1.97 | +0.08 | +4.28% | 15,459 | 10,339 | 20.26% |
| GLD240930C00250000 | 2024-04-26 2:19PM EDT | 2024-09-30 | 2.12 | 2.06 | 2.14 | +0.24 | +12.77% | 1,363 | 2,384 | 20.11% |
| GLD241018C00250000 | 2024-04-26 2:18PM EDT | 2024-10-18 | 2.49 | 2.49 | 2.56 | +0.08 | +3.32% | 34 | 1,443 | 20.19% |
| GLD241115C00250000 | 2024-04-25 11:23AM EDT | 2024-11-15 | 3.10 | 3.15 | 3.30 | 0.00 | - | 1 | 8,774 | 20.48% |
| GLD241220C00250000 | 2024-04-26 3:52PM EDT | 2024-12-20 | 3.95 | 3.90 | 4.05 | +0.07 | +1.80% | 164 | 24,192 | 20.42% |
| GLD241231C00250000 | 2024-04-26 10:46AM EDT | 2024-12-31 | 4.00 | 4.05 | 4.20 | -0.01 | -0.25% | 19 | 111 | 20.25% |
| GLD250117C00250000 | 2024-04-26 3:40PM EDT | 2025-01-17 | 4.47 | 4.45 | 4.60 | +0.12 | +2.76% | 55 | 8,232 | 20.31% |
| GLD250331C00250000 | 2024-04-26 12:51PM EDT | 2025-03-31 | 5.85 | 5.95 | 6.15 | -0.07 | -1.18% | 1 | 130 | 20.34% |
| GLD250620C00250000 | 2024-04-24 3:35PM EDT | 2025-06-20 | 7.35 | 7.05 | 8.00 | 0.00 | - | 10 | 721 | 20.64% |
| GLD260116C00250000 | 2024-04-25 1:22PM EDT | 2026-01-16 | 12.80 | 12.20 | 13.80 | 0.00 | - | 24 | 621 | 22.46% |
| GLD260618C00250000 | 2024-04-23 9:54AM EDT | 2026-06-18 | 17.00 | 14.00 | 19.00 | 0.00 | - | 1 | 10 | 24.41% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240501P00250000 | 2024-04-19 12:07PM EDT | 2024-05-01 | 28.45 | 33.35 | 33.55 | 0.00 | - | 15 | 0 | 61.72% |
| GLD240517P00250000 | 2024-04-18 1:25PM EDT | 2024-05-17 | 29.35 | 33.35 | 33.55 | 0.00 | - | 1 | 0 | 31.54% |
| GLD240524P00250000 | 2024-04-12 10:24AM EDT | 2024-05-24 | 26.85 | 33.35 | 33.55 | 0.00 | - | 1 | 0 | 27.20% |
| GLD240531P00250000 | 2024-04-17 4:06PM EDT | 2024-05-31 | 30.39 | 33.30 | 33.60 | 0.00 | - | - | 0 | 25.29% |
| GLD240621P00250000 | 2024-04-16 3:59PM EDT | 2024-06-21 | 28.85 | 33.35 | 33.55 | 0.00 | - | 83 | 0 | 19.09% |
| GLD240628P00250000 | 2024-04-22 11:32AM EDT | 2024-06-28 | 33.70 | 33.35 | 33.55 | 0.00 | - | 1 | 0 | 17.97% |
| GLD240719P00250000 | 2024-04-16 3:41PM EDT | 2024-07-19 | 28.90 | 33.35 | 33.55 | 0.00 | - | 25 | 0 | 15.55% |
| GLD240816P00250000 | 2024-04-22 3:18PM EDT | 2024-08-16 | 34.43 | 33.35 | 33.55 | 0.00 | - | 450 | 0 | 13.48% |
| GLD240920P00250000 | 2023-03-09 2:56PM EDT | 2024-09-20 | 79.40 | 61.90 | 65.05 | 0.00 | - | - | 0 | 77.04% |
| GLD240930P00250000 | 2024-04-19 9:41AM EDT | 2024-09-30 | 29.58 | 33.35 | 33.60 | 0.00 | - | 5 | 0 | 11.89% |
| GLD241115P00250000 | 2024-04-08 10:11AM EDT | 2024-11-15 | 35.18 | 33.30 | 33.70 | 0.00 | - | - | 0 | 11.17% |
| GLD241220P00250000 | 2024-04-19 11:18AM EDT | 2024-12-20 | 28.85 | 33.25 | 33.75 | 0.00 | - | 5 | 0 | 10.61% |
| GLD250117P00250000 | 2024-04-17 9:38AM EDT | 2025-01-17 | 29.35 | 33.25 | 33.80 | 0.00 | - | 5 | 60 | 10.29% |
| GLD250620P00250000 | 2024-04-05 9:33AM EDT | 2025-06-20 | 37.75 | 32.05 | 35.25 | 0.00 | - | 1 | 0 | 11.82% |
| GLD260116P00250000 | 2024-03-21 12:47PM EDT | 2026-01-16 | 48.15 | 28.65 | 32.55 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.