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
2.426,30 +0,40 (+0,02%) Bitcoin USD
70.002,24 -1.304,26 (-1,83%)
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 comprapara18 de outubro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RGLD241018C00090000 | 2024-04-18 11:11AM EDT | 90.00 | 34.58 | 42.80 | 46.60 | 0.00 | - | 1 | 0 | 53.83% |
| RGLD241018C00095000 | 2024-04-18 11:08AM EDT | 95.00 | 30.00 | 38.10 | 42.00 | 0.00 | - | 1 | 5 | 50.78% |
| RGLD241018C00100000 | 2024-03-27 9:40AM EDT | 100.00 | 20.48 | 27.60 | 29.30 | 0.00 | - | 3 | 4 | 0.00% |
| RGLD241018C00105000 | 2024-05-10 9:30AM EDT | 105.00 | 24.76 | 31.40 | 33.00 | 0.00 | - | 2 | 3 | 44.84% |
| RGLD241018C00110000 | 2024-05-20 12:19PM EDT | 110.00 | 26.83 | 26.60 | 28.10 | 0.00 | - | 5 | 28 | 39.62% |
| RGLD241018C00115000 | 2024-05-20 11:12AM EDT | 115.00 | 22.65 | 21.50 | 24.50 | 0.00 | - | 3 | 273 | 39.55% |
| RGLD241018C00120000 | 2024-05-21 2:19PM EDT | 120.00 | 18.70 | 18.80 | 19.50 | +0.70 | +3.89% | 2 | 21 | 33.55% |
| RGLD241018C00125000 | 2024-05-17 12:42PM EDT | 125.00 | 14.80 | 13.60 | 17.00 | 0.00 | - | 4 | 32 | 35.56% |
| RGLD241018C00130000 | 2024-05-20 12:05PM EDT | 130.00 | 12.37 | 12.40 | 12.80 | 0.00 | - | 42 | 82 | 31.13% |
| RGLD241018C00135000 | 2024-05-21 3:39PM EDT | 135.00 | 9.90 | 9.90 | 10.20 | +0.22 | +2.27% | 22 | 71 | 30.65% |
| RGLD241018C00140000 | 2024-05-21 1:17PM EDT | 140.00 | 7.30 | 7.70 | 8.00 | -0.20 | -2.67% | 5 | 85 | 30.27% |
| RGLD241018C00145000 | 2024-05-21 3:51PM EDT | 145.00 | 6.03 | 5.90 | 6.20 | -0.03 | -0.50% | 6 | 65 | 30.03% |
| RGLD241018C00150000 | 2024-05-13 9:30AM EDT | 150.00 | 3.10 | 4.50 | 4.80 | 0.00 | - | 1 | 195 | 30.04% |
| RGLD241018C00155000 | 2024-05-13 3:38PM EDT | 155.00 | 2.35 | 3.50 | 5.00 | 0.00 | - | 1 | 1 | 34.63% |
| RGLD241018C00160000 | 2024-05-15 9:37AM EDT | 160.00 | 2.15 | 2.65 | 2.90 | 0.00 | - | 6 | 47 | 30.51% |
| RGLD241018C00165000 | 2024-05-21 2:46PM EDT | 165.00 | 1.95 | 2.05 | 2.25 | +0.53 | +37.32% | 3 | 1 | 30.79% |
| RGLD241018C00170000 | 2024-05-20 3:02PM EDT | 170.00 | 1.63 | 1.60 | 1.80 | 0.00 | - | 1 | 9 | 31.37% |
| RGLD241018C00175000 | 2024-04-16 12:13PM EDT | 175.00 | 1.50 | 1.05 | 1.95 | 0.00 | - | 2 | 4 | 34.72% |
| RGLD241018C00180000 | 2024-05-10 3:50PM EDT | 180.00 | 0.80 | 1.00 | 1.15 | 0.00 | - | 1 | 11 | 32.36% |
| RGLD241018C00185000 | 2024-04-29 9:38AM EDT | 185.00 | 0.76 | 0.80 | 1.00 | 0.00 | - | 1 | 6 | 33.44% |
Opções de vendapara18 de outubro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RGLD241018P00070000 | 2024-02-28 1:02PM EDT | 70.00 | 0.76 | 0.00 | 0.75 | 0.00 | - | - | 4 | 53.81% |
| RGLD241018P00075000 | 2024-02-21 4:22PM EDT | 75.00 | 0.95 | 0.00 | 0.95 | 0.00 | - | - | 1 | 50.81% |
| RGLD241018P00080000 | 2024-03-18 3:55PM EDT | 80.00 | 0.90 | 0.25 | 0.80 | 0.00 | - | 1 | 8 | 50.88% |
| RGLD241018P00085000 | 2024-04-19 3:41PM EDT | 85.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| RGLD241018P00090000 | 2024-05-14 1:53PM EDT | 90.00 | 0.45 | 0.10 | 0.40 | 0.00 | - | 3 | 5 | 35.60% |
| RGLD241018P00095000 | 2024-02-27 1:14PM EDT | 95.00 | 4.85 | 1.50 | 1.65 | 0.00 | - | 1 | 2 | 43.80% |
| RGLD241018P00097500 | 2024-04-25 11:17AM EDT | 97.50 | 1.35 | 0.20 | 0.50 | 0.00 | - | 38 | 47 | 30.86% |
| RGLD241018P00100000 | 2024-05-20 11:00AM EDT | 100.00 | 0.69 | 0.25 | 0.60 | 0.00 | - | 4 | 32 | 29.98% |
| RGLD241018P00105000 | 2024-05-17 2:49PM EDT | 105.00 | 1.00 | 0.75 | 0.90 | 0.00 | - | 196 | 294 | 28.59% |
| RGLD241018P00110000 | 2024-05-20 2:42PM EDT | 110.00 | 1.40 | 1.15 | 1.35 | 0.00 | - | 1 | 86 | 27.36% |
| RGLD241018P00115000 | 2024-05-21 12:31PM EDT | 115.00 | 2.00 | 1.80 | 2.00 | -0.10 | -4.76% | 1 | 88 | 26.20% |
| RGLD241018P00120000 | 2024-05-21 3:35PM EDT | 120.00 | 2.95 | 2.80 | 3.10 | -0.57 | -16.19% | 5 | 133 | 25.84% |
| RGLD241018P00125000 | 2024-05-21 3:52PM EDT | 125.00 | 4.30 | 4.10 | 4.40 | +0.01 | +0.23% | 30 | 177 | 24.87% |
| RGLD241018P00130000 | 2024-04-25 11:02AM EDT | 130.00 | 13.00 | 6.00 | 6.30 | 0.00 | - | 1 | 11 | 24.52% |
| RGLD241018P00135000 | 2024-04-25 2:38PM EDT | 135.00 | 15.30 | 8.30 | 8.70 | 0.00 | - | 1 | 33 | 24.28% |
| RGLD241018P00140000 | 2024-05-17 12:38PM EDT | 140.00 | 12.50 | 11.00 | 11.50 | 0.00 | - | 9 | 13 | 23.83% |
| RGLD241018P00145000 | 2024-05-17 10:57AM EDT | 145.00 | 15.80 | 14.20 | 14.80 | 0.00 | - | 2 | 4 | 23.55% |
© 2024 Yahoo. Todos os direitos reservados.