U.S. Markets closed
F S&P 500
5,317.50 -4.00 (-0.08%) F Dow Jones
39,130.00 -27.00 (-0.07%) F Nasdaq
18,849.00 -27.00 (-0.14%) Russell 2000 Futures
2,074.40 -2.10 (-0.10%) Petróleo
77.80 +0.08 (+0.10%) Oro
2,341.60 +7.10 (+0.30%)
VanEck Gold Miners ETF (GDX)
NYSEArca - NYSEArca Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Precio de ejercicio:38.00
Opciones de comprapor31 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240531C00038000 | 2024-05-24 3:47PM EDT | 2024-05-31 | 0.06 | 0.04 | 0.07 | -0.01 | -14.29% | 273 | 28,233 | 45.31% |
| GDX240607C00038000 | 2024-05-24 2:44PM EDT | 2024-06-07 | 0.13 | 0.12 | 0.15 | +0.01 | +8.33% | 12 | 2,712 | 36.04% |
| GDX240614C00038000 | 2024-05-24 3:43PM EDT | 2024-06-14 | 0.26 | 0.24 | 0.27 | +0.04 | +18.18% | 2,023 | 462 | 34.82% |
| GDX240621C00038000 | 2024-05-24 3:51PM EDT | 2024-06-21 | 0.33 | 0.33 | 0.34 | +0.04 | +13.79% | 1,665 | 43,394 | 32.42% |
| GDX240628C00038000 | 2024-05-24 2:04PM EDT | 2024-06-28 | 0.48 | 0.40 | 0.56 | +0.06 | +14.29% | 10 | 163 | 35.60% |
| GDX240719C00038000 | 2024-05-24 3:31PM EDT | 2024-07-19 | 0.77 | 0.76 | 0.79 | +0.10 | +14.93% | 591 | 7,455 | 32.86% |
| GDX240816C00038000 | 2024-05-24 3:27PM EDT | 2024-08-16 | 1.19 | 1.18 | 1.22 | +0.10 | +9.17% | 28 | 3,434 | 33.81% |
| GDX240920C00038000 | 2024-05-24 3:48PM EDT | 2024-09-20 | 1.63 | 1.59 | 1.64 | +0.11 | +7.24% | 5,230 | 32,738 | 33.89% |
| GDX241220C00038000 | 2024-05-24 1:15PM EDT | 2024-12-20 | 2.70 | 2.55 | 2.83 | +0.14 | +5.47% | 7 | 1,702 | 36.87% |
| GDX250117C00038000 | 2024-05-24 3:47PM EDT | 2025-01-17 | 2.80 | 2.71 | 2.86 | +0.17 | +6.46% | 76 | 7,460 | 34.89% |
| GDX250321C00038000 | 2024-05-24 9:45AM EDT | 2025-03-21 | 3.35 | 3.20 | 3.60 | -1.30 | -27.96% | 237 | 178 | 36.83% |
| GDX250620C00038000 | 2024-05-22 2:02PM EDT | 2025-06-20 | 4.50 | 4.05 | 4.25 | 0.00 | - | 1 | 1,739 | 36.72% |
| GDX251219C00038000 | 2024-05-20 10:55AM EDT | 2025-12-19 | 6.35 | 5.45 | 6.55 | 0.00 | - | 2 | 85 | 43.42% |
| GDX260116C00038000 | 2024-05-23 1:45PM EDT | 2026-01-16 | 5.49 | 5.50 | 5.90 | 0.00 | - | 11 | 1,273 | 38.76% |
| GDX260717C00038000 | 2024-04-12 9:41AM EDT | 2026-07-17 | 7.30 | 6.35 | 7.00 | 0.00 | - | 2 | 218 | 39.34% |
| GDX261218C00038000 | 2024-05-21 11:03AM EDT | 2026-12-18 | 8.91 | 7.50 | 10.00 | 0.00 | - | 1 | 5 | 49.65% |
Opciones de ventapor31 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240531P00038000 | 2024-05-24 3:02PM EDT | 2024-05-31 | 2.86 | 2.71 | 3.00 | -0.32 | -10.06% | 90 | 41 | 51.56% |
| GDX240607P00038000 | 2024-05-24 12:29PM EDT | 2024-06-07 | 2.78 | 2.72 | 2.87 | -0.47 | -14.46% | 28 | 12 | 34.57% |
| GDX240614P00038000 | 2024-05-06 10:17AM EDT | 2024-06-14 | 4.85 | 2.67 | 3.10 | 0.00 | - | 2 | 1 | 38.87% |
| GDX240621P00038000 | 2024-05-24 2:46PM EDT | 2024-06-21 | 3.01 | 2.25 | 3.05 | -0.38 | -11.21% | 1 | 665 | 31.35% |
| GDX240628P00038000 | 2024-05-24 1:17PM EDT | 2024-06-28 | 3.05 | 2.97 | 4.10 | +3.05 | - | 12 | 36 | 56.89% |
| GDX240719P00038000 | 2024-05-24 10:35AM EDT | 2024-07-19 | 3.19 | 3.20 | 3.30 | -0.16 | -4.78% | 79 | 38 | 27.83% |
| GDX240816P00038000 | 2024-05-22 1:29PM EDT | 2024-08-16 | 3.20 | 2.95 | 3.65 | 0.00 | - | 60 | 1,280 | 28.71% |
| GDX240920P00038000 | 2024-05-24 10:37AM EDT | 2024-09-20 | 3.75 | 3.70 | 3.85 | +0.75 | +25.00% | 1 | 1,626 | 26.83% |
| GDX241220P00038000 | 2024-05-21 2:40PM EDT | 2024-12-20 | 3.70 | 4.30 | 5.25 | +3.70 | - | - | 13 | 33.85% |
| GDX250117P00038000 | 2024-05-22 9:34AM EDT | 2025-01-17 | 4.15 | 4.50 | 5.45 | 0.00 | - | 10 | 128 | 33.57% |
| GDX250321P00038000 | 2024-05-23 9:33AM EDT | 2025-03-21 | 4.90 | 4.85 | 5.10 | 0.00 | - | 1 | 3 | 27.04% |
| GDX250620P00038000 | 2024-05-16 12:19PM EDT | 2025-06-20 | 4.90 | 5.25 | 5.50 | 0.00 | - | 5 | 31 | 26.47% |
| GDX251219P00038000 | 2024-05-23 10:55AM EDT | 2025-12-19 | 6.28 | 5.85 | 6.20 | 0.00 | - | 2 | 53 | 25.86% |
| GDX260116P00038000 | 2024-05-16 9:32AM EDT | 2026-01-16 | 6.84 | 6.00 | 6.30 | 0.00 | - | 2 | 7 | 25.81% |
| GDX260717P00038000 | 2024-05-20 2:44PM EDT | 2026-07-17 | 5.70 | 6.50 | 7.90 | +5.70 | - | - | 84 | 30.38% |
© 2024 Yahoo. Todos los derechos reservados.