Mercado fechado
BOVESPA
126.526,27 +1.880,70 (+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
63.688,31 +898,23 (+1,43%)
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:260.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240501C00260000 | 2024-04-19 4:01PM EDT | 2024-05-01 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 14 | 57.81% |
| GLD240503C00260000 | 2024-04-18 9:48AM EDT | 2024-05-03 | 0.04 | 0.00 | 0.01 | 0.00 | - | - | 455 | 50.00% |
| GLD240517C00260000 | 2024-04-24 10:48AM EDT | 2024-05-17 | 0.03 | 0.02 | 0.03 | 0.00 | - | 1 | 1,049 | 30.66% |
| GLD240621C00260000 | 2024-04-26 2:10PM EDT | 2024-06-21 | 0.16 | 0.16 | 0.18 | -0.01 | -5.88% | 55 | 2,592 | 23.44% |
| GLD240719C00260000 | 2024-04-26 11:39AM EDT | 2024-07-19 | 0.39 | 0.39 | 0.42 | +0.03 | +8.33% | 1,101 | 4,222 | 22.07% |
| GLD240816C00260000 | 2024-04-26 3:08PM EDT | 2024-08-16 | 0.75 | 0.72 | 0.76 | +0.07 | +10.29% | 3 | 293 | 21.55% |
| GLD240920C00260000 | 2024-04-26 2:26PM EDT | 2024-09-20 | 1.27 | 1.22 | 1.29 | +0.03 | +2.42% | 123 | 370 | 21.29% |
| GLD240930C00260000 | 2024-04-26 3:01PM EDT | 2024-09-30 | 1.42 | 1.34 | 1.41 | -0.05 | -3.40% | 48 | 1,656 | 21.07% |
| GLD241018C00260000 | 2024-04-26 2:18PM EDT | 2024-10-18 | 1.66 | 1.67 | 1.73 | +0.06 | +3.75% | 17 | 79 | 21.08% |
| GLD241115C00260000 | 2024-04-25 9:48AM EDT | 2024-11-15 | 2.02 | 2.18 | 2.30 | 0.00 | - | 5 | 199 | 21.23% |
| GLD241220C00260000 | 2024-04-25 9:47AM EDT | 2024-12-20 | 2.62 | 2.74 | 2.92 | 0.00 | - | 10 | 23,237 | 21.12% |
| GLD241231C00260000 | 2024-04-25 3:51PM EDT | 2024-12-31 | 2.90 | 2.98 | 3.05 | 0.00 | - | 1 | 135 | 20.94% |
| GLD250117C00260000 | 2024-04-26 10:08AM EDT | 2025-01-17 | 3.32 | 3.25 | 3.40 | +0.10 | +3.11% | 10 | 29,835 | 21.00% |
| GLD250331C00260000 | 2024-04-26 11:17AM EDT | 2025-03-31 | 4.47 | 4.55 | 5.15 | +0.30 | +7.19% | 107 | 217 | 21.61% |
| GLD250620C00260000 | 2024-04-26 1:20PM EDT | 2025-06-20 | 6.10 | 6.10 | 7.00 | -2.23 | -26.77% | 50 | 298 | 21.99% |
| GLD260116C00260000 | 2024-04-25 3:44PM EDT | 2026-01-16 | 10.85 | 9.80 | 12.45 | 0.00 | - | 210 | 769 | 23.50% |
| GLD260618C00260000 | 2024-04-17 1:26PM EDT | 2026-06-18 | 15.81 | 11.65 | 16.50 | 0.00 | - | 100 | 116 | 24.52% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240501P00260000 | 2024-04-22 12:00PM EDT | 2024-05-01 | 43.90 | 43.35 | 43.55 | 0.00 | - | 1 | 0 | 75.98% |
| GLD240517P00260000 | 2024-04-17 11:15AM EDT | 2024-05-17 | 39.10 | 43.35 | 43.55 | 0.00 | - | 2 | 0 | 38.57% |
| GLD240621P00260000 | 2024-04-12 10:30AM EDT | 2024-06-21 | 36.70 | 43.35 | 43.55 | 0.00 | - | 1 | 0 | 23.29% |
| GLD240719P00260000 | 2024-04-12 11:01AM EDT | 2024-07-19 | 35.65 | 43.35 | 43.55 | 0.00 | - | 34 | 0 | 18.99% |
| GLD240816P00260000 | 2024-04-12 10:18AM EDT | 2024-08-16 | 36.55 | 43.35 | 43.55 | 0.00 | - | 6 | 0 | 16.46% |
| GLD240920P00260000 | 2024-04-12 11:06AM EDT | 2024-09-20 | 36.15 | 43.30 | 43.60 | 0.00 | - | 31 | 0 | 14.97% |
| GLD241018P00260000 | 2024-04-16 3:04PM EDT | 2024-10-18 | 38.55 | 43.30 | 43.60 | 0.00 | - | 6 | 0 | 13.72% |
| GLD241115P00260000 | 2024-04-16 3:59PM EDT | 2024-11-15 | 38.85 | 43.25 | 43.65 | 0.00 | - | 84 | 0 | 13.18% |
| GLD250117P00260000 | 2024-04-18 9:41AM EDT | 2025-01-17 | 39.85 | 43.15 | 43.75 | 0.00 | - | 4 | 0 | 12.17% |
| GLD250620P00260000 | 2024-04-04 11:35AM EDT | 2025-06-20 | 47.30 | 41.80 | 45.05 | 0.00 | - | 1 | 0 | 13.51% |
| GLD260116P00260000 | 2024-04-12 12:43PM EDT | 2026-01-16 | 41.10 | 41.50 | 45.40 | 0.00 | - | 1 | 0 | 11.65% |
© 2024 Yahoo. Todos os direitos reservados.