Mercado fechado
BOVESPA
127.411,55 -339,38 (-0,27%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.760,72 -632,56 (-1,10%) PETROLEO CRU
79,06 -0,20 (-0,25%) OURO
2.425,00 -0,90 (-0,04%) Bitcoin USD
70.089,45 +431,69 (+0,62%)
Royal Gold, Inc. (RGLD)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara19 de julho de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RGLD240719C00060000 | 2023-12-07 10:48AM EDT | 60.00 | 59.70 | 57.20 | 62.00 | 0.00 | - | 1 | 2 | 0.00% |
| RGLD240719C00090000 | 2024-04-25 3:50PM EDT | 90.00 | 35.25 | 43.00 | 47.00 | 0.00 | - | - | 4 | 62.77% |
| RGLD240719C00095000 | 2024-02-08 4:08PM EDT | 95.00 | 20.30 | 20.40 | 20.90 | 0.00 | - | - | 1 | 0.00% |
| RGLD240719C00097500 | 2024-03-15 12:57PM EDT | 97.50 | 17.30 | 24.20 | 26.40 | 0.00 | - | - | 2 | 0.00% |
| RGLD240719C00100000 | 2024-04-19 2:22PM EDT | 100.00 | 25.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RGLD240719C00105000 | 2024-04-04 1:37PM EDT | 105.00 | 21.52 | 17.80 | 19.50 | 0.00 | - | 2 | 40 | 0.00% |
| RGLD240719C00110000 | 2024-05-17 9:55AM EDT | 110.00 | 23.00 | 23.30 | 27.30 | 0.00 | - | 3 | 302 | 56.91% |
| RGLD240719C00115000 | 2024-05-20 11:58AM EDT | 115.00 | 20.00 | 20.00 | 21.20 | 0.00 | - | 1 | 269 | 40.55% |
| RGLD240719C00120000 | 2024-05-21 1:40PM EDT | 120.00 | 15.30 | 15.80 | 16.20 | -0.47 | -2.98% | 1 | 333 | 32.97% |
| RGLD240719C00125000 | 2024-05-20 1:17PM EDT | 125.00 | 11.46 | 11.60 | 12.00 | 0.00 | - | 1 | 782 | 29.96% |
| RGLD240719C00130000 | 2024-05-21 3:54PM EDT | 130.00 | 8.30 | 8.10 | 8.40 | 0.00 | - | 46 | 437 | 28.08% |
| RGLD240719C00135000 | 2024-05-21 3:51PM EDT | 135.00 | 5.48 | 5.30 | 5.60 | +0.23 | +4.38% | 53 | 425 | 27.27% |
| RGLD240719C00140000 | 2024-05-21 12:09PM EDT | 140.00 | 3.20 | 3.40 | 3.50 | -0.15 | -4.48% | 2 | 481 | 26.67% |
| RGLD240719C00145000 | 2024-05-21 10:32AM EDT | 145.00 | 1.75 | 2.05 | 2.30 | -0.30 | -14.63% | 34 | 1,238 | 27.66% |
| RGLD240719C00150000 | 2024-05-16 2:38PM EDT | 150.00 | 1.25 | 1.30 | 1.40 | +0.27 | +27.55% | 1 | 49 | 27.92% |
| RGLD240719C00155000 | 2024-05-15 11:30AM EDT | 155.00 | 0.67 | 0.80 | 0.90 | 0.00 | - | 12 | 150 | 28.86% |
| RGLD240719C00160000 | 2024-05-21 3:46PM EDT | 160.00 | 0.55 | 0.50 | 0.60 | +0.17 | +44.74% | 1 | 2 | 30.01% |
| RGLD240719C00165000 | 2024-03-06 12:10PM EDT | 165.00 | 0.55 | 0.85 | 1.05 | 0.00 | - | 23 | 17 | 38.84% |
| RGLD240719C00170000 | 2024-04-05 12:22PM EDT | 170.00 | 0.60 | 0.05 | 1.45 | 0.00 | - | 2 | 3 | 46.61% |
| RGLD240719C00175000 | 2024-05-20 10:03AM EDT | 175.00 | 0.20 | 0.10 | 0.40 | 0.00 | - | 5 | 159 | 37.77% |
| RGLD240719C00180000 | 2024-04-22 9:42AM EDT | 180.00 | 0.10 | 0.05 | 0.40 | 0.00 | - | 4 | 6 | 40.89% |
Opções de vendapara19 de julho de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RGLD240719P00060000 | 2024-01-24 1:41PM EDT | 60.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | - | 3 | 102.93% |
| RGLD240719P00070000 | 2023-12-11 10:34AM EDT | 70.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | - | 2 | 127.15% |
| RGLD240719P00080000 | 2024-03-18 2:58PM EDT | 80.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 13 | 69.48% |
| RGLD240719P00085000 | 2024-02-28 11:32AM EDT | 85.00 | 1.60 | 0.10 | 0.75 | 0.00 | - | 10 | 22 | 63.82% |
| RGLD240719P00090000 | 2024-04-01 1:52PM EDT | 90.00 | 0.40 | 0.05 | 0.45 | 0.00 | - | 6 | 26 | 51.81% |
| RGLD240719P00095000 | 2024-05-06 10:41AM EDT | 95.00 | 0.35 | 0.05 | 0.75 | 0.00 | - | 8 | 1,020 | 56.76% |
| RGLD240719P00097500 | 2024-05-09 2:05PM EDT | 97.50 | 0.20 | 0.00 | 0.85 | 0.00 | - | 3 | 27 | 54.86% |
| RGLD240719P00100000 | 2024-05-09 2:02PM EDT | 100.00 | 0.30 | 0.00 | 0.80 | 0.00 | - | 3 | 111 | 50.64% |
| RGLD240719P00105000 | 2024-05-07 10:19AM EDT | 105.00 | 0.70 | 0.10 | 0.30 | 0.00 | - | 1 | 32 | 35.40% |
| RGLD240719P00110000 | 2024-05-17 12:46PM EDT | 110.00 | 0.41 | 0.15 | 0.35 | 0.00 | - | 10 | 162 | 30.76% |
| RGLD240719P00115000 | 2024-05-21 12:56PM EDT | 115.00 | 0.53 | 0.40 | 0.50 | -0.06 | -10.17% | 2 | 113 | 27.30% |
| RGLD240719P00120000 | 2024-05-21 2:51PM EDT | 120.00 | 0.95 | 0.80 | 0.95 | -0.10 | -9.52% | 20 | 184 | 25.78% |
| RGLD240719P00125000 | 2024-05-20 9:37AM EDT | 125.00 | 2.15 | 1.55 | 2.70 | 0.00 | - | 1 | 347 | 30.02% |
| RGLD240719P00130000 | 2024-05-21 3:23PM EDT | 130.00 | 3.19 | 2.95 | 3.20 | -0.21 | -6.18% | 9 | 125 | 23.72% |
| RGLD240719P00135000 | 2024-05-21 12:26PM EDT | 135.00 | 5.70 | 5.10 | 5.40 | +0.02 | +0.35% | 57 | 114 | 23.19% |
| RGLD240719P00140000 | 2024-05-20 3:22PM EDT | 140.00 | 9.50 | 8.10 | 8.50 | +0.50 | +5.56% | 2 | 5 | 23.30% |
| RGLD240719P00145000 | 2023-12-27 11:54AM EDT | 145.00 | 23.10 | 28.10 | 32.50 | 0.00 | - | 1 | 2 | 109.80% |
© 2024 Yahoo. Todos os direitos reservados.