VanEck Junior Gold Miners ETF (GDXJ)
NYSEArca - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 01:16PM EDT. Mercado abierto.
Opciones de comprapor15 de noviembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GDXJ241115C00025000 | 2024-06-10 11:36AM EDT | 25.00 | 18.07 | 17.15 | 19.10 | 0.00 | - | 3 | 3 | 80.32% |
| GDXJ241115C00029000 | 2024-04-04 10:03AM EDT | 29.00 | 12.90 | 12.50 | 13.80 | 0.00 | - | 1 | 1 | 57.03% |
| GDXJ241115C00030000 | 2024-04-01 10:17AM EDT | 30.00 | 10.66 | 11.95 | 12.85 | 0.00 | - | - | 22 | 54.05% |
| GDXJ241115C00032000 | 2024-05-17 10:27AM EDT | 32.00 | 15.28 | 10.80 | 10.95 | 0.00 | - | 1 | 2 | 48.10% |
| GDXJ241115C00033000 | 2024-04-25 2:13PM EDT | 33.00 | 11.00 | 12.70 | 13.25 | 0.00 | - | - | 2 | 82.54% |
| GDXJ241115C00034000 | 2024-05-03 10:12AM EDT | 34.00 | 8.85 | 12.40 | 12.60 | 0.00 | - | 1 | 1 | 83.45% |
| GDXJ241115C00035000 | 2024-05-06 3:04PM EDT | 35.00 | 9.30 | 9.00 | 11.45 | 0.00 | - | 1 | 187 | 64.11% |
| GDXJ241115C00036000 | 2024-06-07 9:30AM EDT | 36.00 | 9.40 | 7.60 | 7.75 | 0.00 | - | 10 | 358 | 43.04% |
| GDXJ241115C00037000 | 2024-06-14 10:34AM EDT | 37.00 | 6.75 | 6.90 | 7.05 | -0.95 | -12.34% | 110 | 271 | 42.29% |
| GDXJ241115C00038000 | 2024-06-07 12:32PM EDT | 38.00 | 6.00 | 6.25 | 6.35 | -0.79 | -11.63% | 1 | 9 | 41.24% |
| GDXJ241115C00039000 | 2024-06-05 9:48AM EDT | 39.00 | 6.90 | 5.60 | 5.75 | 0.00 | - | 1 | 138 | 40.87% |
| GDXJ241115C00040000 | 2024-06-14 12:02PM EDT | 40.00 | 5.00 | 5.05 | 5.15 | -0.35 | -6.54% | 53 | 487 | 40.19% |
| GDXJ241115C00041000 | 2024-06-14 9:37AM EDT | 41.00 | 4.60 | 4.50 | 4.60 | +0.10 | +2.22% | 3 | 145 | 39.62% |
| GDXJ241115C00042000 | 2024-06-14 10:45AM EDT | 42.00 | 3.80 | 4.00 | 4.15 | -0.20 | -5.00% | 49 | 344 | 39.69% |
| GDXJ241115C00043000 | 2024-06-13 11:20AM EDT | 43.00 | 3.65 | 3.55 | 3.70 | 0.00 | - | 2 | 138 | 39.40% |
| GDXJ241115C00044000 | 2024-06-12 2:23PM EDT | 44.00 | 3.80 | 3.15 | 3.25 | 0.00 | - | 962 | 836 | 38.79% |
| GDXJ241115C00045000 | 2024-06-13 12:58PM EDT | 45.00 | 2.80 | 2.81 | 2.89 | +0.03 | +1.08% | 1 | 221 | 38.70% |
| GDXJ241115C00046000 | 2024-06-10 3:10PM EDT | 46.00 | 3.02 | 2.48 | 2.57 | 0.00 | - | 50 | 434 | 38.68% |
| GDXJ241115C00047000 | 2024-06-12 10:07AM EDT | 47.00 | 3.00 | 2.17 | 2.27 | 0.00 | - | 42 | 374 | 38.57% |
| GDXJ241115C00048000 | 2024-06-14 12:44PM EDT | 48.00 | 1.94 | 1.92 | 2.01 | -0.26 | -11.82% | 138 | 307 | 38.56% |
| GDXJ241115C00049000 | 2024-06-11 1:43PM EDT | 49.00 | 1.92 | 1.69 | 1.79 | 0.00 | - | 1 | 97 | 38.70% |
| GDXJ241115C00050000 | 2024-06-13 12:48PM EDT | 50.00 | 1.49 | 1.48 | 1.59 | 0.00 | - | 4 | 2,347 | 38.82% |
| GDXJ241115C00051000 | 2024-06-14 10:36AM EDT | 51.00 | 1.31 | 1.32 | 1.42 | -0.41 | -23.84% | 2 | 176 | 39.01% |
| GDXJ241115C00052000 | 2024-06-14 10:39AM EDT | 52.00 | 1.13 | 1.16 | 1.24 | -0.04 | -3.42% | 1 | 231 | 38.89% |
| GDXJ241115C00053000 | 2024-06-14 10:36AM EDT | 53.00 | 1.04 | 1.01 | 1.12 | -0.27 | -20.61% | 1 | 261 | 39.28% |
| GDXJ241115C00054000 | 2024-06-03 10:20AM EDT | 54.00 | 1.77 | 0.91 | 0.99 | 0.00 | - | 4 | 484 | 39.33% |
| GDXJ241115C00055000 | 2024-06-14 10:36AM EDT | 55.00 | 0.82 | 0.81 | 0.88 | -0.04 | -4.65% | 2 | 1,133 | 39.50% |
| GDXJ241115C00060000 | 2024-06-10 11:57AM EDT | 60.00 | 0.60 | 0.45 | 0.52 | 0.00 | - | 10 | 334 | 40.85% |
| GDXJ241115C00065000 | 2024-06-11 1:09PM EDT | 65.00 | 0.35 | 0.25 | 0.34 | 0.00 | - | 20 | 540 | 42.77% |
| GDXJ241115C00070000 | 2024-06-11 2:52PM EDT | 70.00 | 0.16 | 0.16 | 0.41 | 0.00 | - | 100 | 255 | 49.90% |
Opciones de ventapor15 de noviembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GDXJ241115P00027000 | 2024-04-04 1:55PM EDT | 27.00 | 0.31 | 0.00 | 0.75 | 0.00 | - | 2 | 0 | 57.32% |
| GDXJ241115P00028000 | 2024-04-30 2:46PM EDT | 28.00 | 0.32 | 0.06 | 0.75 | 0.00 | - | 1 | 151 | 53.61% |
| GDXJ241115P00029000 | 2024-04-26 3:43PM EDT | 29.00 | 0.37 | 0.09 | 0.79 | 0.00 | - | 1 | 0 | 50.83% |
| GDXJ241115P00030000 | 2024-04-04 1:19PM EDT | 30.00 | 0.62 | 0.42 | 0.48 | 0.00 | - | 20 | 20 | 40.67% |
| GDXJ241115P00031000 | 2024-06-10 9:38AM EDT | 31.00 | 0.41 | 0.39 | 0.47 | 0.00 | - | - | 10 | 37.31% |
| GDXJ241115P00032000 | 2024-05-06 12:26PM EDT | 32.00 | 0.62 | 0.31 | 0.37 | 0.00 | - | 20 | 71 | 32.03% |
| GDXJ241115P00033000 | 2024-06-11 2:36PM EDT | 33.00 | 0.60 | 0.62 | 0.73 | 0.00 | - | 30 | 72 | 36.04% |
| GDXJ241115P00034000 | 2024-06-10 9:40AM EDT | 34.00 | 0.77 | 0.77 | 0.90 | 0.00 | - | 5 | 33 | 35.47% |
| GDXJ241115P00035000 | 2024-05-29 3:49PM EDT | 35.00 | 0.78 | 0.99 | 1.09 | 0.00 | - | 27 | 97 | 34.77% |
| GDXJ241115P00036000 | 2024-06-07 11:55AM EDT | 36.00 | 1.09 | 1.22 | 1.32 | 0.00 | - | 2 | 49 | 34.20% |
| GDXJ241115P00037000 | 2024-06-14 10:33AM EDT | 37.00 | 1.50 | 1.50 | 1.61 | +0.05 | +3.45% | 5 | 831 | 33.94% |
| GDXJ241115P00038000 | 2024-06-13 11:05AM EDT | 38.00 | 1.71 | 1.75 | 1.89 | 0.00 | - | 1 | 28 | 33.13% |
| GDXJ241115P00039000 | 2024-06-12 11:27AM EDT | 39.00 | 1.88 | 2.19 | 2.25 | 0.00 | - | 300 | 424 | 32.75% |
| GDXJ241115P00040000 | 2024-05-22 12:32PM EDT | 40.00 | 1.71 | 2.59 | 2.68 | 0.00 | - | 1 | 19 | 32.64% |
| GDXJ241115P00041000 | 2024-06-11 1:54PM EDT | 41.00 | 2.95 | 3.05 | 3.15 | 0.00 | - | 20 | 23 | 32.47% |
| GDXJ241115P00042000 | 2024-06-11 1:02PM EDT | 42.00 | 3.50 | 3.55 | 3.65 | 0.00 | - | 11 | 89 | 32.15% |
| GDXJ241115P00043000 | 2024-06-10 11:56AM EDT | 43.00 | 3.85 | 4.10 | 4.20 | 0.00 | - | 2 | 68 | 31.90% |
| GDXJ241115P00044000 | 2024-06-06 9:39AM EDT | 44.00 | 3.32 | 4.65 | 4.80 | 0.00 | - | 1 | 90 | 31.69% |
| GDXJ241115P00045000 | 2024-06-04 12:12PM EDT | 45.00 | 4.41 | 5.30 | 5.40 | 0.00 | - | 20 | 54 | 31.10% |
| GDXJ241115P00046000 | 2024-06-12 2:47PM EDT | 46.00 | 5.51 | 6.00 | 6.10 | 0.00 | - | 4 | 40 | 31.08% |
| GDXJ241115P00047000 | 2024-06-03 9:52AM EDT | 47.00 | 4.80 | 6.70 | 7.55 | 0.00 | - | 1 | 147 | 38.23% |
| GDXJ241115P00048000 | 2024-05-16 12:20PM EDT | 48.00 | 5.74 | 7.45 | 7.60 | 0.00 | - | 3 | 40 | 30.96% |
| GDXJ241115P00049000 | 2024-05-23 12:41PM EDT | 49.00 | 6.55 | 8.05 | 8.40 | 0.00 | - | - | 2 | 30.91% |
| GDXJ241115P00050000 | 2024-05-28 10:17AM EDT | 50.00 | 6.50 | 8.95 | 9.25 | 0.00 | - | 62 | 122 | 31.18% |
| GDXJ241115P00051000 | 2024-05-24 10:43AM EDT | 51.00 | 7.80 | 9.85 | 10.05 | 0.00 | - | 9 | 21 | 30.47% |
| GDXJ241115P00053000 | 2024-05-28 10:55AM EDT | 53.00 | 8.50 | 11.65 | 12.05 | 0.00 | - | 94 | 95 | 34.03% |
| GDXJ241115P00054000 | 2024-05-29 9:46AM EDT | 54.00 | 9.65 | 12.50 | 12.75 | 0.00 | - | - | 12 | 30.71% |
© 2024 Yahoo. Todos los derechos reservados.