Mercado fechado
BOVESPA
127.560,11 -190,81 (-0,15%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.713,96 -679,32 (-1,18%) PETROLEO CRU
79,06 -0,74 (-0,93%) OURO
2.427,20 -11,30 (-0,46%) Bitcoin USD
69.622,38 -23,45 (-0,03%)
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 comprapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RGLD250117C00045000 | 2023-11-15 11:40AM EDT | 45.00 | 67.40 | 73.70 | 78.50 | 0.00 | - | 1 | 3 | 0.00% |
| RGLD250117C00050000 | 2024-01-24 4:32PM EDT | 50.00 | 65.78 | 56.30 | 60.00 | 0.00 | - | 1 | 1 | 0.00% |
| RGLD250117C00060000 | 2023-02-23 3:25PM EDT | 60.00 | 61.70 | 67.30 | 71.50 | 0.00 | - | 1 | 1 | 0.00% |
| RGLD250117C00075000 | 2024-03-04 1:47PM EDT | 75.00 | 38.41 | 48.20 | 52.20 | 0.00 | - | 1 | 3 | 0.00% |
| RGLD250117C00080000 | 2024-02-29 3:42PM EDT | 80.00 | 28.00 | 44.10 | 46.80 | 0.00 | - | - | 1 | 0.00% |
| RGLD250117C00085000 | 2024-05-21 3:13PM EDT | 85.00 | 51.40 | 49.90 | 53.90 | +11.06 | +27.42% | 2 | 4 | 58.95% |
| RGLD250117C00087500 | 2024-02-22 4:50PM EDT | 87.50 | 23.30 | 24.70 | 28.60 | 0.00 | - | 3 | 4 | 0.00% |
| RGLD250117C00090000 | 2024-03-27 2:22PM EDT | 90.00 | 33.61 | 37.00 | 40.20 | 0.00 | - | 2 | 20 | 0.00% |
| RGLD250117C00092500 | 2024-05-07 2:31PM EDT | 92.50 | 35.20 | 42.90 | 46.90 | 0.00 | - | 4 | 106 | 53.00% |
| RGLD250117C00095000 | 2024-04-01 10:13AM EDT | 95.00 | 32.80 | 30.60 | 31.80 | 0.00 | - | 10 | 17 | 0.00% |
| RGLD250117C00097500 | 2023-12-12 1:44PM EDT | 97.50 | 27.00 | 31.50 | 32.50 | 0.00 | - | 1 | 7 | 0.00% |
| RGLD250117C00100000 | 2024-05-17 3:33PM EDT | 100.00 | 36.83 | 36.20 | 40.00 | 0.00 | - | 1 | 80 | 47.49% |
| RGLD250117C00105000 | 2024-04-09 1:16PM EDT | 105.00 | 27.10 | 26.10 | 26.90 | 0.00 | - | 4 | 106 | 0.00% |
| RGLD250117C00110000 | 2024-05-20 1:08PM EDT | 110.00 | 28.45 | 29.50 | 30.40 | -0.55 | -1.90% | 1 | 74 | 38.74% |
| RGLD250117C00115000 | 2024-05-20 3:53PM EDT | 115.00 | 25.75 | 25.60 | 26.50 | 0.00 | - | 5 | 203 | 36.99% |
| RGLD250117C00120000 | 2024-05-17 12:50PM EDT | 120.00 | 21.30 | 22.00 | 22.80 | 0.00 | - | 1 | 521 | 35.35% |
| RGLD250117C00125000 | 2024-05-21 11:08AM EDT | 125.00 | 18.54 | 18.80 | 19.40 | +0.14 | +0.76% | 5 | 122 | 33.98% |
| RGLD250117C00130000 | 2024-05-21 12:47PM EDT | 130.00 | 15.60 | 15.90 | 16.40 | +0.30 | +1.96% | 20 | 203 | 33.03% |
| RGLD250117C00135000 | 2024-05-20 10:36AM EDT | 135.00 | 12.80 | 13.10 | 13.80 | 0.00 | - | 2 | 158 | 32.42% |
| RGLD250117C00140000 | 2024-05-21 12:53PM EDT | 140.00 | 10.80 | 11.10 | 11.50 | 0.00 | - | 20 | 481 | 31.87% |
| RGLD250117C00145000 | 2024-05-07 2:02PM EDT | 145.00 | 6.00 | 9.20 | 9.60 | 0.00 | - | 8 | 87 | 31.65% |
| RGLD250117C00150000 | 2024-05-21 10:39AM EDT | 150.00 | 7.20 | 7.70 | 8.00 | -0.40 | -5.26% | 3 | 215 | 31.55% |
| RGLD250117C00155000 | 2024-05-09 2:26PM EDT | 155.00 | 4.25 | 6.30 | 6.70 | 0.00 | - | 2 | 942 | 31.64% |
| RGLD250117C00160000 | 2024-05-20 9:30AM EDT | 160.00 | 5.30 | 5.00 | 5.50 | 0.00 | - | 1 | 295 | 31.47% |
| RGLD250117C00165000 | 2024-05-20 11:07AM EDT | 165.00 | 4.22 | 4.30 | 4.60 | 0.00 | - | 1 | 910 | 31.64% |
| RGLD250117C00170000 | 2024-05-20 11:07AM EDT | 170.00 | 3.56 | 3.50 | 3.90 | 0.00 | - | 1 | 150 | 31.99% |
| RGLD250117C00175000 | 2024-05-01 3:09PM EDT | 175.00 | 2.20 | 3.00 | 3.30 | 0.00 | - | 1 | 42 | 32.29% |
| RGLD250117C00180000 | 2024-05-20 11:03AM EDT | 180.00 | 2.50 | 2.50 | 2.75 | 0.00 | - | 100 | 134 | 32.42% |
| RGLD250117C00185000 | 2024-05-20 9:30AM EDT | 185.00 | 2.59 | 2.15 | 2.40 | 0.00 | - | 1 | 36 | 32.98% |
| RGLD250117C00190000 | 2024-05-20 9:30AM EDT | 190.00 | 2.08 | 1.85 | 2.10 | 0.00 | - | 1 | 82 | 33.53% |
| RGLD250117C00195000 | 2024-04-09 3:02PM EDT | 195.00 | 1.90 | 1.20 | 1.40 | 0.00 | - | 4 | 4 | 31.81% |
| RGLD250117C00200000 | 2024-05-13 9:32AM EDT | 200.00 | 1.10 | 1.35 | 1.60 | 0.00 | - | 1 | 33 | 34.42% |
| RGLD250117C00210000 | 2024-05-20 9:30AM EDT | 210.00 | 1.07 | 1.00 | 1.25 | 0.00 | - | 4 | 57 | 35.38% |
Opções de vendapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RGLD250117P00045000 | 2024-05-20 1:36PM EDT | 45.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 45 | 51.95% |
| RGLD250117P00047500 | 2023-11-14 1:09PM EDT | 47.50 | 0.25 | 0.00 | 0.55 | 0.00 | - | 1 | 3 | 61.67% |
| RGLD250117P00050000 | 2024-02-16 2:32PM EDT | 50.00 | 0.18 | 0.05 | 0.35 | 0.00 | - | 3 | 9 | 56.15% |
| RGLD250117P00055000 | 2023-08-10 12:14PM EDT | 55.00 | 0.70 | 0.00 | 1.50 | 0.00 | - | 6 | 1 | 63.62% |
| RGLD250117P00060000 | 2024-05-10 9:38AM EDT | 60.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 4 | 8 | 49.41% |
| RGLD250117P00065000 | 2024-03-06 10:48AM EDT | 65.00 | 0.66 | 0.10 | 1.25 | 0.00 | - | 1 | 5 | 51.83% |
| RGLD250117P00070000 | 2024-05-07 9:30AM EDT | 70.00 | 0.35 | 0.10 | 0.80 | 0.00 | - | 2 | 77 | 48.78% |
| RGLD250117P00075000 | 2024-05-09 2:26PM EDT | 75.00 | 0.40 | 0.10 | 0.80 | 0.00 | - | 2 | 945 | 44.29% |
| RGLD250117P00077500 | 2024-02-14 11:48AM EDT | 77.50 | 2.00 | 1.10 | 1.35 | 0.00 | - | 1 | 2 | 47.41% |
| RGLD250117P00080000 | 2024-05-20 10:14AM EDT | 80.00 | 0.55 | 0.15 | 0.40 | 0.00 | - | 4 | 14 | 35.01% |
| RGLD250117P00082500 | 2024-03-27 9:54AM EDT | 82.50 | 1.30 | 0.30 | 1.00 | 0.00 | - | 1 | 9 | 39.97% |
| RGLD250117P00085000 | 2024-05-09 2:26PM EDT | 85.00 | 0.80 | 0.20 | 0.50 | 0.00 | - | 2 | 916 | 32.76% |
| RGLD250117P00087500 | 2024-02-02 11:12AM EDT | 87.50 | 2.80 | 3.40 | 3.90 | 0.00 | - | 1 | 87 | 51.84% |
| RGLD250117P00090000 | 2024-05-13 2:18PM EDT | 90.00 | 0.92 | 0.25 | 2.65 | 0.00 | - | 1 | 158 | 44.36% |
| RGLD250117P00092500 | 2024-03-27 3:37PM EDT | 92.50 | 2.50 | 1.35 | 1.65 | 0.00 | - | 60 | 123 | 36.52% |
| RGLD250117P00095000 | 2024-05-02 10:38AM EDT | 95.00 | 2.05 | 0.70 | 0.90 | 0.00 | - | 1 | 43 | 29.48% |
| RGLD250117P00097500 | 2024-04-04 3:06PM EDT | 97.50 | 2.85 | 2.10 | 2.45 | 0.00 | - | 121 | 92 | 36.65% |
| RGLD250117P00100000 | 2024-05-20 2:15PM EDT | 100.00 | 1.20 | 1.05 | 1.25 | -0.07 | -5.51% | 1 | 104 | 28.22% |
| RGLD250117P00105000 | 2024-05-21 12:27PM EDT | 105.00 | 1.75 | 1.55 | 1.80 | -0.04 | -2.23% | 6 | 177 | 27.42% |
| RGLD250117P00110000 | 2024-05-16 2:46PM EDT | 110.00 | 3.20 | 2.25 | 2.55 | 0.00 | - | 1 | 564 | 26.69% |
| RGLD250117P00115000 | 2024-04-19 3:06PM EDT | 115.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 45 | 251 | 3.13% |
| RGLD250117P00120000 | 2024-05-20 9:30AM EDT | 120.00 | 5.14 | 4.50 | 4.80 | 0.00 | - | 1 | 115 | 25.33% |
| RGLD250117P00125000 | 2024-05-21 11:08AM EDT | 125.00 | 6.58 | 6.10 | 6.40 | -1.22 | -15.64% | 5 | 115 | 24.75% |
| RGLD250117P00130000 | 2024-05-20 10:31AM EDT | 130.00 | 9.15 | 8.10 | 8.40 | 0.00 | - | 1 | 47 | 24.31% |
| RGLD250117P00135000 | 2024-05-20 10:31AM EDT | 135.00 | 11.55 | 10.50 | 10.80 | 0.00 | - | 1 | 66 | 23.94% |
| RGLD250117P00140000 | 2024-05-17 2:28PM EDT | 140.00 | 14.30 | 13.10 | 13.50 | 0.00 | - | 1 | 35 | 23.41% |
| RGLD250117P00145000 | 2023-11-21 11:28AM EDT | 145.00 | 31.40 | 26.30 | 28.30 | 0.00 | - | 1 | 17 | 50.10% |
| RGLD250117P00150000 | 2024-05-16 9:58AM EDT | 150.00 | 23.80 | 18.60 | 20.10 | 0.00 | - | 2 | 27 | 22.66% |
| RGLD250117P00155000 | 2023-12-12 1:06PM EDT | 155.00 | 39.40 | 32.10 | 35.80 | 0.00 | - | 1 | 0 | 51.67% |
| RGLD250117P00160000 | 2023-06-29 11:43AM EDT | 160.00 | 48.60 | 41.70 | 43.10 | 0.00 | - | - | 1 | 58.62% |
| RGLD250117P00170000 | 2023-12-01 1:27PM EDT | 170.00 | 47.50 | 47.00 | 50.30 | 0.00 | - | 1 | 1 | 55.69% |
| RGLD250117P00200000 | 2023-12-01 4:52PM EDT | 200.00 | 76.50 | 76.50 | 81.50 | 0.00 | - | 1 | 0 | 70.61% |
© 2024 Yahoo. Todos os direitos reservados.