Mercado fechado
BOVESPA
124.171,15 -217,47 (-0,17%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.415,69 -381,56 (-0,68%) PETROLEO CRU
82,70 +0,01 (+0,01%) OURO
2.384,40 -4,00 (-0,17%) Bitcoin USD
61.425,27 -2.711,49 (-4,23%)
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 abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RGLD240419C00055000 | 2023-10-16 9:42AM EDT | 55.00 | 54.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| RGLD240419C00060000 | 2023-12-06 3:03PM EDT | 60.00 | 59.40 | 56.70 | 61.50 | 0.00 | - | 1 | 3 | 0.00% |
| RGLD240419C00065000 | 2023-11-28 11:02AM EDT | 65.00 | 56.70 | 55.50 | 60.00 | 0.00 | - | - | 1 | 666.80% |
| RGLD240419C00085000 | 2023-08-25 10:00AM EDT | 85.00 | 29.60 | 29.80 | 30.80 | 0.00 | - | 4 | 0 | 0.00% |
| RGLD240419C00090000 | 2024-04-17 9:32AM EDT | 90.00 | 31.60 | 30.60 | 35.00 | +2.72 | +9.42% | 10 | 0 | 381.45% |
| RGLD240419C00095000 | 2024-04-17 9:32AM EDT | 95.00 | 26.60 | 25.50 | 29.80 | +2.20 | +9.02% | 10 | 4 | 321.00% |
| RGLD240419C00097500 | 2024-02-14 3:05PM EDT | 97.50 | 11.90 | 13.30 | 16.40 | 0.00 | - | 1 | 3 | 0.00% |
| RGLD240419C00100000 | 2024-04-17 9:32AM EDT | 100.00 | 21.60 | 20.50 | 25.00 | -2.65 | -10.93% | 10 | 6 | 284.38% |
| RGLD240419C00105000 | 2024-04-17 1:29PM EDT | 105.00 | 17.40 | 15.50 | 20.10 | +1.00 | +6.10% | 2 | 49 | 241.89% |
| RGLD240419C00110000 | 2024-04-17 11:51AM EDT | 110.00 | 12.40 | 10.80 | 15.20 | +1.60 | +14.81% | 15 | 1,198 | 198.54% |
| RGLD240419C00115000 | 2024-04-17 2:44PM EDT | 115.00 | 8.10 | 7.20 | 10.10 | +1.35 | +20.00% | 30 | 1,219 | 90.09% |
| RGLD240419C00120000 | 2024-04-17 2:59PM EDT | 120.00 | 2.93 | 2.85 | 3.70 | +0.33 | +12.69% | 61 | 1,352 | 50.73% |
| RGLD240419C00125000 | 2024-04-17 3:14PM EDT | 125.00 | 0.40 | 0.40 | 1.40 | -0.16 | -28.57% | 39 | 628 | 61.72% |
| RGLD240419C00130000 | 2024-04-17 11:53AM EDT | 130.00 | 0.10 | 0.05 | 0.35 | -0.08 | -44.44% | 34 | 1,025 | 54.59% |
| RGLD240419C00135000 | 2024-04-17 11:53AM EDT | 135.00 | 0.09 | 0.00 | 0.15 | -0.04 | -30.77% | 8 | 549 | 66.99% |
| RGLD240419C00140000 | 2024-04-17 11:53AM EDT | 140.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 46 | 213 | 82.81% |
| RGLD240419C00145000 | 2024-04-17 11:50AM EDT | 145.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 1 | 87 | 101.56% |
| RGLD240419C00150000 | 2024-04-16 9:40AM EDT | 150.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 35 | 118.75% |
| RGLD240419C00155000 | 2024-02-23 12:53PM EDT | 155.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 137 | 138 | 212.11% |
| RGLD240419C00160000 | 2024-03-18 3:53PM EDT | 160.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 224 | 369 | 139.06% |
| RGLD240419C00170000 | 2023-12-11 10:30AM EDT | 170.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | - | 1 | 243.36% |
| RGLD240419C00175000 | 2024-02-20 4:36PM EDT | 175.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 14 | 194.53% |
| RGLD240419C00180000 | 2024-01-12 11:18AM EDT | 180.00 | 0.40 | 0.00 | 2.15 | 0.00 | - | 1 | 2 | 341.11% |
| RGLD240419C00185000 | 2024-01-12 11:19AM EDT | 185.00 | 0.30 | 0.00 | 0.25 | 0.00 | - | 50 | 53 | 247.66% |
Opções de vendapara19 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RGLD240419P00075000 | 2024-04-09 1:37PM EDT | 75.00 | 0.24 | 0.00 | 1.80 | 0.00 | - | 5 | 5 | 443.36% |
| RGLD240419P00080000 | 2023-10-04 2:47PM EDT | 80.00 | 1.62 | 0.55 | 0.70 | 0.00 | - | - | 2 | 364.45% |
| RGLD240419P00085000 | 2024-04-08 10:35AM EDT | 85.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 37 | 326.56% |
| RGLD240419P00090000 | 2024-04-01 1:52PM EDT | 90.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 60 | 69 | 167.19% |
| RGLD240419P00095000 | 2024-04-15 10:16AM EDT | 95.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 49 | 141.41% |
| RGLD240419P00097500 | 2024-04-16 2:54PM EDT | 97.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 93 | 128.13% |
| RGLD240419P00100000 | 2024-04-16 11:46AM EDT | 100.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 441 | 233.30% |
| RGLD240419P00105000 | 2024-04-17 1:08PM EDT | 105.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 3 | 350 | 100.00% |
| RGLD240419P00110000 | 2024-04-17 1:51PM EDT | 110.00 | 0.06 | 0.00 | 0.30 | +0.01 | +20.00% | 96 | 514 | 90.04% |
| RGLD240419P00115000 | 2024-04-17 1:51PM EDT | 115.00 | 0.10 | 0.05 | 0.50 | -0.10 | -50.00% | 13 | 496 | 69.53% |
| RGLD240419P00120000 | 2024-04-17 3:37PM EDT | 120.00 | 0.30 | 0.00 | 0.45 | -0.90 | -75.00% | 175 | 629 | 41.70% |
| RGLD240419P00125000 | 2024-04-17 1:49PM EDT | 125.00 | 2.75 | 2.05 | 3.20 | -1.55 | -36.05% | 1 | 111 | 55.91% |
| RGLD240419P00130000 | 2024-04-17 11:10AM EDT | 130.00 | 7.00 | 5.10 | 8.60 | +1.30 | +22.81% | 3 | 6 | 112.65% |
| RGLD240419P00135000 | 2024-04-11 1:49PM EDT | 135.00 | 13.00 | 9.90 | 14.50 | 0.00 | - | 2 | 2 | 80.96% |
| RGLD240419P00140000 | 2023-12-27 12:16PM EDT | 140.00 | 18.00 | 22.50 | 27.00 | 0.00 | - | 1 | 2 | 380.66% |
| RGLD240419P00145000 | 2023-12-01 3:23PM EDT | 145.00 | 23.00 | 24.10 | 25.80 | 0.00 | - | 1 | 1 | 265.72% |
© 2024 Yahoo. Todos os direitos reservados.