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
63.808,33 +905,45 (+1,44%)
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:300.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240517C00300000 | 2024-04-25 3:30PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,397 | 46.09% |
| GLD240621C00300000 | 2024-04-25 10:04AM EDT | 2024-06-21 | 0.04 | 0.04 | 0.05 | 0.00 | - | 15 | 8,783 | 32.52% |
| GLD240719C00300000 | 2024-04-26 9:50AM EDT | 2024-07-19 | 0.10 | 0.08 | 0.11 | +0.01 | +11.11% | 51 | 1,838 | 29.00% |
| GLD240816C00300000 | 2024-04-26 1:30PM EDT | 2024-08-16 | 0.17 | 0.16 | 0.19 | +0.01 | +6.25% | 6 | 537 | 26.95% |
| GLD240920C00300000 | 2024-04-25 1:53PM EDT | 2024-09-20 | 0.32 | 0.31 | 0.34 | 0.00 | - | 3 | 1,283 | 25.61% |
| GLD241018C00300000 | 2024-04-25 3:47PM EDT | 2024-10-18 | 0.44 | 0.45 | 0.49 | 0.00 | - | 104 | 467 | 24.89% |
| GLD241115C00300000 | 2024-04-23 9:33AM EDT | 2024-11-15 | 0.57 | 0.64 | 0.71 | 0.00 | - | 2 | 394 | 24.67% |
| GLD241220C00300000 | 2024-04-26 12:51PM EDT | 2024-12-20 | 0.90 | 0.89 | 0.99 | -0.03 | -3.23% | 22 | 1,730 | 24.27% |
| GLD250117C00300000 | 2024-04-26 1:24PM EDT | 2025-01-17 | 1.12 | 1.16 | 1.24 | -0.02 | -1.75% | 15 | 7,018 | 24.04% |
| GLD250331C00300000 | 2024-04-23 11:48AM EDT | 2025-03-31 | 1.63 | 0.80 | 3.00 | 0.00 | - | 210 | 805 | 26.28% |
| GLD250620C00300000 | 2024-04-26 3:36PM EDT | 2025-06-20 | 2.71 | 2.20 | 3.35 | +0.02 | +0.74% | 3 | 2,917 | 24.33% |
| GLD260116C00300000 | 2024-04-26 3:48PM EDT | 2026-01-16 | 6.10 | 5.60 | 6.40 | +0.10 | +1.67% | 64 | 2,043 | 24.22% |
| GLD260618C00300000 | 2024-04-26 10:44AM EDT | 2026-06-18 | 8.46 | 7.70 | 10.50 | +0.56 | +7.09% | 36 | 18 | 26.04% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240517P00300000 | 2024-04-22 12:21PM EDT | 2024-05-17 | 84.30 | 83.35 | 83.55 | 0.00 | - | 1 | 0 | 56.06% |
| GLD240621P00300000 | 2024-04-12 3:43PM EDT | 2024-06-21 | 83.11 | 83.35 | 83.55 | 0.00 | - | 13 | 0 | 37.84% |
| GLD240719P00300000 | 2024-04-11 10:14AM EDT | 2024-07-19 | 83.11 | 83.30 | 83.55 | 0.00 | - | - | 0 | 30.86% |
| GLD240816P00300000 | 2024-04-24 3:53PM EDT | 2024-08-16 | 85.30 | 83.30 | 83.60 | 0.00 | - | 1 | 0 | 27.69% |
| GLD240920P00300000 | 2023-04-20 9:52AM EDT | 2024-09-20 | 114.75 | 114.75 | 117.75 | 0.00 | - | 1 | 0 | 104.67% |
| GLD241018P00300000 | 2024-04-24 3:53PM EDT | 2024-10-18 | 85.31 | 83.25 | 83.60 | 0.00 | - | 1 | 0 | 22.17% |
| GLD241220P00300000 | 2023-09-27 12:32PM EDT | 2024-12-20 | 125.83 | 111.50 | 116.45 | 0.00 | - | 1 | 0 | 78.84% |
| GLD250117P00300000 | 2024-03-21 3:54PM EDT | 2025-01-17 | 98.05 | 78.45 | 79.45 | 0.00 | - | 1 | 0 | 0.00% |
| GLD250620P00300000 | 2024-03-22 10:47AM EDT | 2025-06-20 | 98.72 | 77.00 | 80.90 | 0.00 | - | 10 | 0 | 0.00% |
| GLD260116P00300000 | 2024-03-22 12:30PM EDT | 2026-01-16 | 99.50 | 77.00 | 80.90 | 0.00 | - | 1 | 3 | 0.00% |
| GLD260618P00300000 | 2024-04-12 9:36AM EDT | 2026-06-18 | 77.00 | 81.00 | 86.00 | 0.00 | - | 2 | 0 | 16.77% |
© 2024 Yahoo. Todos os direitos reservados.