VanEck Junior Gold Miners ETF (GDXJ)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 03:39PM EDT. Mercado abierto.
Opciones de comprapor3 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GDXJ240503C00033500 | 2024-04-29 2:35PM EDT | 33.50 | 9.08 | 7.50 | 8.65 | 0.00 | - | 2 | 2 | 273.05% |
| GDXJ240503C00034000 | 2024-05-01 3:11PM EDT | 34.00 | 7.18 | 6.65 | 7.55 | 0.00 | - | 8 | 15 | 172.66% |
| GDXJ240503C00035000 | 2024-04-29 2:57PM EDT | 35.00 | 8.03 | 5.70 | 7.55 | 0.00 | - | 5 | 26 | 237.89% |
| GDXJ240503C00035500 | 2024-05-02 10:11AM EDT | 35.50 | 5.00 | 5.55 | 5.85 | -1.69 | -25.26% | 1 | 15 | 160.94% |
| GDXJ240503C00036000 | 2024-05-01 3:04PM EDT | 36.00 | 6.20 | 5.05 | 5.60 | 0.00 | - | 5 | 26 | 169.14% |
| GDXJ240503C00036500 | 2024-05-02 11:13AM EDT | 36.50 | 4.60 | 3.95 | 4.70 | +0.10 | +2.22% | 1 | 26 | 137.50% |
| GDXJ240503C00037000 | 2024-04-26 2:21PM EDT | 37.00 | 5.35 | 3.60 | 5.25 | 0.00 | - | 1 | 32 | 157.23% |
| GDXJ240503C00037500 | 2024-05-02 2:31PM EDT | 37.50 | 3.57 | 3.55 | 5.00 | -1.14 | -24.20% | 13 | 22 | 183.59% |
| GDXJ240503C00038000 | 2024-05-02 2:10PM EDT | 38.00 | 3.12 | 2.88 | 3.20 | -0.32 | -9.30% | 14 | 90 | 75.78% |
| GDXJ240503C00038500 | 2024-05-01 3:04PM EDT | 38.50 | 3.26 | 2.19 | 2.65 | 0.00 | - | 2 | 102 | 83.40% |
| GDXJ240503C00039000 | 2024-05-02 11:23AM EDT | 39.00 | 2.09 | 2.02 | 2.18 | -0.10 | -4.57% | 14 | 173 | 64.84% |
| GDXJ240503C00039500 | 2024-05-02 1:43PM EDT | 39.50 | 1.87 | 1.48 | 1.68 | +0.31 | +19.87% | 35 | 94 | 50.59% |
| GDXJ240503C00040000 | 2024-05-02 3:22PM EDT | 40.00 | 1.20 | 1.16 | 1.21 | -0.50 | -29.41% | 5 | 300 | 50.00% |
| GDXJ240503C00040500 | 2024-05-02 2:15PM EDT | 40.50 | 0.77 | 0.77 | 0.81 | -0.59 | -43.38% | 6 | 1,040 | 46.48% |
| GDXJ240503C00041000 | 2024-05-02 2:00PM EDT | 41.00 | 0.50 | 0.48 | 0.50 | -0.08 | -13.79% | 16 | 811 | 43.56% |
| GDXJ240503C00041500 | 2024-05-02 12:26PM EDT | 41.50 | 0.20 | 0.26 | 0.28 | -0.35 | -63.64% | 56 | 735 | 41.99% |
| GDXJ240503C00042000 | 2024-05-02 3:19PM EDT | 42.00 | 0.15 | 0.13 | 0.15 | -0.20 | -57.14% | 380 | 1,248 | 41.99% |
| GDXJ240503C00043000 | 2024-05-02 2:41PM EDT | 43.00 | 0.04 | 0.03 | 0.05 | -0.14 | -77.78% | 11 | 1,395 | 46.48% |
| GDXJ240503C00044000 | 2024-05-02 3:18PM EDT | 44.00 | 0.02 | 0.01 | 0.03 | -0.05 | -71.43% | 26 | 885 | 52.34% |
| GDXJ240503C00045000 | 2024-05-02 10:46AM EDT | 45.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 10 | 291 | 65.63% |
| GDXJ240503C00046000 | 2024-05-02 1:44PM EDT | 46.00 | 0.06 | 0.01 | 0.03 | +0.04 | +200.00% | 94 | 75 | 78.13% |
| GDXJ240503C00047000 | 2024-04-29 10:33AM EDT | 47.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 7 | 46 | 169.14% |
| GDXJ240503C00048000 | 2024-04-18 2:12PM EDT | 48.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | - | 25 | 185.94% |
| GDXJ240503C00048500 | 2024-04-19 1:01PM EDT | 48.50 | 0.11 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 194.14% |
| GDXJ240503C00049000 | 2024-04-29 3:24PM EDT | 49.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 27 | 29 | 202.15% |
| GDXJ240503C00050000 | 2024-05-02 3:19PM EDT | 50.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 190 | 232 | 112.50% |
| GDXJ240503C00051000 | 2024-04-19 11:04AM EDT | 51.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 4 | 50 | 232.42% |
| GDXJ240503C00055000 | 2024-04-12 10:57AM EDT | 55.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 5 | 10 | 286.72% |
Opciones de ventapor3 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GDXJ240503P00030000 | 2024-03-28 11:22AM EDT | 30.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 1 | 22 | 322.27% |
| GDXJ240503P00032500 | 2024-04-18 11:30AM EDT | 32.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 20 | 64 | 137.50% |
| GDXJ240503P00033000 | 2024-04-16 2:09PM EDT | 33.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | - | 20 | 129.69% |
| GDXJ240503P00033500 | 2024-04-30 9:32AM EDT | 33.50 | 0.01 | 0.00 | 0.26 | 0.00 | - | 1 | 193 | 176.56% |
| GDXJ240503P00034000 | 2024-04-30 9:31AM EDT | 34.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 23 | 55 | 129.69% |
| GDXJ240503P00034500 | 2024-05-01 10:53AM EDT | 34.50 | 0.01 | 0.00 | 0.26 | 0.00 | - | 312 | 414 | 155.47% |
| GDXJ240503P00035000 | 2024-05-01 2:58PM EDT | 35.00 | 0.01 | 0.00 | 0.06 | -0.15 | -93.75% | 1 | 1,038 | 109.38% |
| GDXJ240503P00035500 | 2024-05-02 9:33AM EDT | 35.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 212 | 500 | 90.63% |
| GDXJ240503P00036000 | 2024-04-30 3:04PM EDT | 36.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 110 | 82.81% |
| GDXJ240503P00036500 | 2024-05-02 11:35AM EDT | 36.50 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 1 | 237 | 75.00% |
| GDXJ240503P00037000 | 2024-04-26 3:35PM EDT | 37.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 811 | 190 | 75.78% |
| GDXJ240503P00037500 | 2024-05-01 9:59AM EDT | 37.50 | 0.04 | 0.00 | 0.04 | 0.00 | - | 1 | 752 | 62.50% |
| GDXJ240503P00038000 | 2024-04-30 3:15PM EDT | 38.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | 101 | 172 | 62.11% |
| GDXJ240503P00038500 | 2024-04-30 11:19AM EDT | 38.50 | 0.06 | 0.01 | 0.04 | 0.00 | - | 3 | 213 | 53.13% |
| GDXJ240503P00039000 | 2024-05-02 10:33AM EDT | 39.00 | 0.05 | 0.01 | 0.04 | -0.06 | -54.55% | 20 | 269 | 44.53% |
| GDXJ240503P00039500 | 2024-05-02 11:54AM EDT | 39.50 | 0.06 | 0.03 | 0.05 | -0.05 | -45.45% | 26 | 276 | 37.11% |
| GDXJ240503P00040000 | 2024-05-02 3:19PM EDT | 40.00 | 0.07 | 0.08 | 0.09 | -0.11 | -61.11% | 240 | 1,436 | 33.01% |
| GDXJ240503P00040500 | 2024-05-02 12:21PM EDT | 40.50 | 0.29 | 0.17 | 0.20 | +0.04 | +16.00% | 51 | 1,080 | 31.84% |
| GDXJ240503P00041000 | 2024-05-02 3:18PM EDT | 41.00 | 0.38 | 0.36 | 0.39 | -0.18 | -32.14% | 10 | 549 | 29.88% |
| GDXJ240503P00041500 | 2024-05-02 12:25PM EDT | 41.50 | 0.90 | 0.64 | 0.68 | +0.20 | +28.57% | 4 | 186 | 27.15% |
| GDXJ240503P00042000 | 2024-05-02 1:43PM EDT | 42.00 | 1.14 | 1.01 | 1.06 | +0.06 | +5.56% | 8 | 274 | 17.19% |
| GDXJ240503P00043000 | 2024-05-02 1:52PM EDT | 43.00 | 1.95 | 1.89 | 2.14 | +0.11 | +5.98% | 2 | 926 | 53.13% |
| GDXJ240503P00044000 | 2024-05-01 2:44PM EDT | 44.00 | 2.45 | 1.32 | 3.25 | 0.00 | - | 1 | 17 | 89.06% |
| GDXJ240503P00045000 | 2024-05-02 1:28PM EDT | 45.00 | 4.10 | 2.87 | 5.10 | +1.65 | +67.35% | 20 | 41 | 203.71% |
| GDXJ240503P00046000 | 2024-04-12 1:20PM EDT | 46.00 | 3.90 | 4.50 | 5.45 | 0.00 | - | 30 | 0 | 153.91% |
© 2024 Yahoo. Todos los derechos reservados.