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
63.141,43 -1.221,92 (-1,90%)
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:255.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240503C00255000 | 2024-04-22 3:28PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.01 | 0.00 | - | 26 | 122 | 42.19% |
| GLD240510C00255000 | 2024-04-23 3:57PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.02 | 0.00 | - | 50 | 216 | 31.64% |
| GLD240517C00255000 | 2024-04-26 3:38PM EDT | 2024-05-17 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 5 | 559 | 28.13% |
| GLD240531C00255000 | 2024-04-23 3:57PM EDT | 2024-05-31 | 0.09 | 0.08 | 0.09 | 0.00 | - | 101 | 89 | 24.12% |
| GLD240621C00255000 | 2024-04-26 3:52PM EDT | 2024-06-21 | 0.24 | 0.22 | 0.24 | +0.03 | +14.29% | 180 | 1,118 | 22.19% |
| GLD240719C00255000 | 2024-04-24 1:41PM EDT | 2024-07-19 | 0.50 | 0.52 | 0.55 | 0.00 | - | 61 | 902 | 21.19% |
| GLD240816C00255000 | 2024-04-26 3:06PM EDT | 2024-08-16 | 0.96 | 0.93 | 0.97 | -0.11 | -10.28% | 8 | 479 | 20.86% |
| GLD240920C00255000 | 2024-04-26 3:06PM EDT | 2024-09-20 | 1.56 | 1.51 | 1.58 | +0.14 | +9.86% | 168 | 742 | 20.67% |
| GLD240930C00255000 | 2024-04-26 3:06PM EDT | 2024-09-30 | 1.71 | 1.68 | 1.73 | +0.12 | +7.55% | 247 | 393 | 20.52% |
| GLD241018C00255000 | 2024-04-25 3:55PM EDT | 2024-10-18 | 1.96 | 2.01 | 2.10 | 0.00 | - | 21 | 1,092 | 20.58% |
| GLD241115C00255000 | 2024-04-26 10:08AM EDT | 2024-11-15 | 2.70 | 2.61 | 2.73 | +0.17 | +6.72% | 3 | 1,680 | 20.76% |
| GLD241220C00255000 | 2024-04-22 12:42PM EDT | 2024-12-20 | 3.30 | 3.30 | 3.45 | 0.00 | - | 3 | 10,059 | 20.76% |
| GLD241231C00255000 | 2024-04-22 2:30PM EDT | 2024-12-31 | 3.35 | 3.45 | 3.60 | 0.00 | - | 74 | 189 | 20.61% |
| GLD250117C00255000 | 2024-04-25 1:03PM EDT | 2025-01-17 | 3.68 | 3.80 | 3.95 | 0.00 | - | 3 | 11,236 | 20.62% |
| GLD250331C00255000 | 2024-04-22 2:27PM EDT | 2025-03-31 | 5.05 | 5.20 | 5.85 | 0.00 | - | 41 | 48 | 21.31% |
| GLD250620C00255000 | 2024-04-24 12:19PM EDT | 2025-06-20 | 6.99 | 6.55 | 7.80 | +0.41 | +6.23% | 2 | 220 | 21.72% |
| GLD260116C00255000 | 2024-04-26 10:54AM EDT | 2026-01-16 | 11.95 | 10.65 | 14.00 | -1.40 | -10.49% | 50 | 54 | 23.83% |
| GLD260618C00255000 | 2024-04-26 12:15PM EDT | 2026-06-18 | 15.44 | 12.85 | 17.50 | -0.11 | -0.71% | 4 | 257 | 24.28% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240517P00255000 | 2024-04-18 1:24PM EDT | 2024-05-17 | 34.25 | 38.35 | 38.55 | 0.00 | - | 1 | 0 | 34.28% |
| GLD240621P00255000 | 2024-04-12 10:56AM EDT | 2024-06-21 | 30.95 | 38.35 | 38.55 | 0.00 | - | 34 | 0 | 21.05% |
| GLD240719P00255000 | 2024-04-24 2:48PM EDT | 2024-07-19 | 40.15 | 38.35 | 38.55 | 0.00 | - | 15 | 0 | 17.21% |
| GLD240816P00255000 | 2024-04-26 12:53PM EDT | 2024-08-16 | 39.02 | 38.35 | 38.55 | +5.17 | +15.27% | 1 | 0 | 14.94% |
| GLD240920P00255000 | 2024-04-16 10:23AM EDT | 2024-09-20 | 36.25 | 38.35 | 38.60 | 0.00 | - | 60 | 0 | 13.60% |
| GLD240930P00255000 | 2024-04-22 3:18PM EDT | 2024-09-30 | 39.45 | 38.30 | 38.60 | 0.00 | - | 150 | 0 | 13.16% |
| GLD241018P00255000 | 2024-04-22 3:18PM EDT | 2024-10-18 | 39.45 | 38.30 | 38.60 | 0.00 | - | 120 | 0 | 12.48% |
| GLD241115P00255000 | 2024-04-15 3:03PM EDT | 2024-11-15 | 35.40 | 38.25 | 38.65 | 0.00 | - | 20 | 0 | 12.00% |
| GLD241231P00255000 | 2024-04-17 10:20AM EDT | 2024-12-31 | 34.30 | 38.15 | 38.70 | 0.00 | - | - | 0 | 11.18% |
© 2024 Yahoo. Todos os direitos reservados.