VanEck Junior Gold Miners ETF (GDXJ)
NYSEArca - NYSEArca Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GDXJ240621C00020000 | 2024-05-09 9:37AM EDT | 20.00 | 22.82 | 20.00 | 24.15 | 0.00 | - | 5 | 78 | 313.28% |
| GDXJ240621C00025000 | 2024-06-10 11:36AM EDT | 25.00 | 17.36 | 16.75 | 17.70 | 0.00 | - | 3 | 67 | 257.03% |
| GDXJ240621C00027000 | 2024-05-17 1:37PM EDT | 27.00 | 19.12 | 14.75 | 15.45 | 0.00 | - | 5 | 35 | 204.69% |
| GDXJ240621C00028000 | 2024-05-03 10:12AM EDT | 28.00 | 13.00 | 16.70 | 18.95 | 0.00 | - | 5 | 298 | 498.44% |
| GDXJ240621C00029000 | 2024-06-07 11:57AM EDT | 29.00 | 13.35 | 12.70 | 14.55 | 0.00 | - | 50 | 1,110 | 239.26% |
| GDXJ240621C00030000 | 2024-06-06 2:56PM EDT | 30.00 | 15.55 | 10.80 | 13.55 | 0.00 | - | 2 | 428 | 174.02% |
| GDXJ240621C00031000 | 2024-06-13 3:30PM EDT | 31.00 | 10.35 | 9.80 | 11.05 | -0.20 | -1.90% | 5 | 588 | 142.97% |
| GDXJ240621C00032000 | 2024-06-14 1:27PM EDT | 32.00 | 9.80 | 9.80 | 10.65 | +0.20 | +2.08% | 2 | 581 | 152.73% |
| GDXJ240621C00033000 | 2024-06-14 1:27PM EDT | 33.00 | 8.80 | 8.80 | 9.55 | +0.05 | +0.57% | 4 | 700 | 133.79% |
| GDXJ240621C00034000 | 2024-06-10 9:30AM EDT | 34.00 | 7.40 | 6.80 | 8.95 | 0.00 | - | 1 | 884 | 71.88% |
| GDXJ240621C00035000 | 2024-06-13 11:45AM EDT | 35.00 | 6.55 | 6.80 | 7.10 | 0.00 | - | 2 | 1,448 | 80.86% |
| GDXJ240621C00036000 | 2024-06-13 1:33PM EDT | 36.00 | 5.70 | 5.80 | 7.30 | -0.15 | -2.56% | 3 | 2,669 | 124.22% |
| GDXJ240621C00037000 | 2024-06-14 11:17AM EDT | 37.00 | 4.47 | 4.65 | 5.20 | -0.53 | -10.60% | 15 | 1,530 | 56.25% |
| GDXJ240621C00038000 | 2024-06-13 2:49PM EDT | 38.00 | 3.68 | 3.00 | 5.00 | 0.00 | - | 28 | 1,355 | 55.08% |
| GDXJ240621C00039000 | 2024-06-14 1:27PM EDT | 39.00 | 2.75 | 2.90 | 3.40 | +0.28 | +11.34% | 4 | 1,005 | 55.37% |
| GDXJ240621C00040000 | 2024-06-14 3:35PM EDT | 40.00 | 1.99 | 2.01 | 2.07 | +0.19 | +10.56% | 23 | 3,436 | 37.11% |
| GDXJ240621C00040500 | 2024-06-14 12:06PM EDT | 40.50 | 1.52 | 1.59 | 1.66 | -0.25 | -14.12% | 6 | 14 | 35.74% |
| GDXJ240621C00041000 | 2024-06-14 3:24PM EDT | 41.00 | 1.20 | 1.22 | 1.26 | +0.04 | +3.45% | 10 | 1,211 | 33.20% |
| GDXJ240621C00041500 | 2024-06-14 1:00PM EDT | 41.50 | 0.81 | 0.89 | 0.93 | +0.03 | +3.85% | 12 | 44 | 32.23% |
| GDXJ240621C00042000 | 2024-06-14 3:58PM EDT | 42.00 | 0.62 | 0.62 | 0.66 | 0.00 | - | 396 | 2,511 | 31.64% |
| GDXJ240621C00042500 | 2024-06-14 3:31PM EDT | 42.50 | 0.44 | 0.41 | 0.45 | 0.00 | - | 28 | 207 | 31.35% |
| GDXJ240621C00043000 | 2024-06-14 3:47PM EDT | 43.00 | 0.25 | 0.26 | 0.30 | -0.04 | -13.79% | 316 | 884 | 31.45% |
| GDXJ240621C00043500 | 2024-06-14 1:37PM EDT | 43.50 | 0.17 | 0.16 | 0.20 | -0.05 | -22.73% | 61 | 344 | 32.03% |
| GDXJ240621C00044000 | 2024-06-14 3:36PM EDT | 44.00 | 0.12 | 0.10 | 0.13 | -0.03 | -20.00% | 42 | 1,797 | 32.62% |
| GDXJ240621C00044500 | 2024-06-14 1:00PM EDT | 44.50 | 0.10 | 0.07 | 0.09 | -0.01 | -9.09% | 1 | 82 | 33.79% |
| GDXJ240621C00045000 | 2024-06-14 3:23PM EDT | 45.00 | 0.06 | 0.05 | 0.06 | -0.01 | -14.29% | 13 | 1,487 | 34.77% |
| GDXJ240621C00045500 | 2024-06-14 2:21PM EDT | 45.50 | 0.04 | 0.03 | 1.51 | -0.18 | -81.82% | 5 | 172 | 87.60% |
| GDXJ240621C00046000 | 2024-06-14 3:52PM EDT | 46.00 | 0.08 | 0.03 | 0.25 | +0.05 | +166.67% | 4 | 2,034 | 51.95% |
| GDXJ240621C00046500 | 2024-06-10 2:48PM EDT | 46.50 | 0.11 | 0.00 | 0.22 | 0.00 | - | - | 3 | 53.13% |
| GDXJ240621C00047000 | 2024-06-14 3:36PM EDT | 47.00 | 0.03 | 0.00 | 0.04 | -0.01 | -25.00% | 56 | 913 | 46.48% |
| GDXJ240621C00048000 | 2024-06-13 2:44PM EDT | 48.00 | 0.03 | 0.02 | 0.10 | 0.00 | - | 2 | 1,826 | 57.03% |
| GDXJ240621C00049000 | 2024-06-14 10:17AM EDT | 49.00 | 0.04 | 0.01 | 0.20 | 0.00 | - | 1 | 1,354 | 71.48% |
| GDXJ240621C00050000 | 2024-06-14 10:40AM EDT | 50.00 | 0.01 | 0.00 | 0.04 | -0.01 | -50.00% | 15 | 10,559 | 59.38% |
| GDXJ240621C00051000 | 2024-06-07 2:36PM EDT | 51.00 | 0.03 | 0.00 | 0.78 | 0.00 | - | 313 | 994 | 116.02% |
| GDXJ240621C00052000 | 2024-06-11 12:27PM EDT | 52.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 2 | 878 | 93.36% |
| GDXJ240621C00053000 | 2024-06-14 1:10PM EDT | 53.00 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 2 | 1,186 | 85.94% |
| GDXJ240621C00054000 | 2024-06-07 2:46PM EDT | 54.00 | 0.07 | 0.00 | 0.20 | 0.00 | - | 100 | 437 | 103.13% |
| GDXJ240621C00055000 | 2024-06-14 2:55PM EDT | 55.00 | 0.01 | 0.00 | 0.14 | -0.02 | -66.67% | 17 | 1,148 | 102.34% |
| GDXJ240621C00060000 | 2024-06-14 1:36PM EDT | 60.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 40 | 784 | 139.06% |
| GDXJ240621C00065000 | 2024-06-06 3:42PM EDT | 65.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 4 | 22 | 112.50% |
Opciones de ventapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GDXJ240621P00020000 | 2024-05-06 1:28PM EDT | 20.00 | 0.10 | 0.00 | 1.26 | 0.00 | - | 5 | 56 | 394.92% |
| GDXJ240621P00025000 | 2024-03-14 2:02PM EDT | 25.00 | 0.17 | 0.00 | 1.30 | 0.00 | - | 22 | 102 | 295.70% |
| GDXJ240621P00026000 | 2024-06-03 10:25AM EDT | 26.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 2 | 51 | 240.63% |
| GDXJ240621P00027000 | 2024-06-14 11:49AM EDT | 27.00 | 0.01 | 0.01 | 0.04 | 0.00 | - | 1 | 1,952 | 139.06% |
| GDXJ240621P00028000 | 2024-06-03 10:26AM EDT | 28.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 289 | 209.77% |
| GDXJ240621P00029000 | 2024-06-11 12:21PM EDT | 29.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 54 | 122 | 194.92% |
| GDXJ240621P00030000 | 2024-06-06 9:48AM EDT | 30.00 | 0.04 | 0.00 | 0.44 | 0.00 | - | 3 | 3,319 | 158.59% |
| GDXJ240621P00031000 | 2024-05-10 12:15PM EDT | 31.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 170 | 166.41% |
| GDXJ240621P00032000 | 2024-06-07 11:46AM EDT | 32.00 | 0.36 | 0.00 | 0.66 | 0.00 | - | 1 | 1,486 | 147.66% |
| GDXJ240621P00033000 | 2024-06-13 3:50PM EDT | 33.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 51 | 825 | 139.26% |
| GDXJ240621P00034000 | 2024-06-14 2:27PM EDT | 34.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 40 | 6,323 | 75.78% |
| GDXJ240621P00035000 | 2024-06-14 9:59AM EDT | 35.00 | 0.04 | 0.00 | 0.20 | +0.01 | +33.33% | 1 | 703 | 80.86% |
| GDXJ240621P00036000 | 2024-06-14 9:41AM EDT | 36.00 | 0.03 | 0.00 | 0.10 | -0.05 | -62.50% | 1 | 692 | 61.33% |
| GDXJ240621P00037000 | 2024-06-14 2:46PM EDT | 37.00 | 0.04 | 0.02 | 0.07 | -0.02 | -33.33% | 3 | 741 | 50.78% |
| GDXJ240621P00038000 | 2024-06-14 3:34PM EDT | 38.00 | 0.06 | 0.03 | 0.24 | -0.01 | -14.29% | 88 | 1,472 | 53.71% |
| GDXJ240621P00038500 | 2024-06-13 11:21AM EDT | 38.50 | 0.08 | 0.04 | 0.07 | 0.00 | - | 250 | 250 | 40.82% |
| GDXJ240621P00039000 | 2024-06-14 2:29PM EDT | 39.00 | 0.08 | 0.07 | 0.09 | -0.01 | -11.11% | 6 | 1,605 | 38.09% |
| GDXJ240621P00039500 | 2024-06-14 1:35PM EDT | 39.50 | 0.11 | 0.10 | 0.13 | -0.01 | -8.33% | 4 | 5 | 36.52% |
| GDXJ240621P00040000 | 2024-06-14 9:53AM EDT | 40.00 | 0.23 | 0.15 | 0.20 | -0.03 | -11.54% | 33 | 1,258 | 35.84% |
| GDXJ240621P00040500 | 2024-06-14 3:44PM EDT | 40.50 | 0.24 | 0.22 | 0.26 | -0.16 | -40.00% | 17 | 1,216 | 32.91% |
| GDXJ240621P00041000 | 2024-06-14 3:40PM EDT | 41.00 | 0.38 | 0.34 | 0.38 | -0.19 | -33.33% | 304 | 1,717 | 31.74% |
| GDXJ240621P00041500 | 2024-06-14 1:35PM EDT | 41.50 | 0.62 | 0.51 | 0.55 | +0.02 | +3.33% | 24 | 93 | 30.86% |
| GDXJ240621P00042000 | 2024-06-14 3:04PM EDT | 42.00 | 0.78 | 0.74 | 0.77 | -0.28 | -26.42% | 9 | 2,289 | 29.88% |
| GDXJ240621P00042500 | 2024-06-14 3:01PM EDT | 42.50 | 1.12 | 1.03 | 1.07 | -0.28 | -20.00% | 28 | 376 | 29.93% |
| GDXJ240621P00043000 | 2024-06-14 3:16PM EDT | 43.00 | 1.52 | 1.38 | 1.44 | -0.17 | -10.06% | 12 | 1,173 | 30.96% |
| GDXJ240621P00043500 | 2024-06-14 2:23PM EDT | 43.50 | 2.01 | 1.77 | 1.85 | -0.18 | -8.22% | 3 | 235 | 32.03% |
| GDXJ240621P00044000 | 2024-06-13 3:52PM EDT | 44.00 | 2.65 | 2.01 | 2.30 | 0.00 | - | 13 | 1,797 | 34.08% |
| GDXJ240621P00044500 | 2024-06-12 2:35PM EDT | 44.50 | 2.11 | 2.48 | 2.76 | 0.00 | - | 3 | 47 | 35.74% |
| GDXJ240621P00045000 | 2024-06-14 3:39PM EDT | 45.00 | 3.25 | 3.05 | 3.25 | -0.36 | -9.97% | 1 | 947 | 39.26% |
| GDXJ240621P00045500 | 2024-06-14 12:06PM EDT | 45.50 | 3.88 | 2.56 | 3.75 | +0.83 | +27.21% | 3 | 269 | 43.56% |
| GDXJ240621P00046000 | 2024-06-12 2:47PM EDT | 46.00 | 4.75 | 3.30 | 4.25 | +0.46 | +10.72% | 1 | 175 | 47.85% |
| GDXJ240621P00047000 | 2024-06-07 12:02PM EDT | 47.00 | 4.89 | 5.10 | 6.40 | 0.00 | - | 55 | 0 | 94.73% |
| GDXJ240621P00048000 | 2024-06-13 3:11PM EDT | 48.00 | 6.50 | 5.25 | 6.25 | +0.10 | +1.56% | 3 | 26 | 63.28% |
| GDXJ240621P00049000 | 2024-06-07 3:57PM EDT | 49.00 | 6.96 | 6.15 | 7.25 | 0.00 | - | 32 | 6 | 70.70% |
| GDXJ240621P00050000 | 2024-06-10 11:40AM EDT | 50.00 | 7.72 | 6.95 | 8.70 | 0.00 | - | 1 | 0 | 119.92% |
| GDXJ240621P00051000 | 2024-06-05 11:18AM EDT | 51.00 | 7.28 | 7.50 | 10.65 | 0.00 | - | 35 | 0 | 185.64% |
| GDXJ240621P00055000 | 2024-06-10 1:30PM EDT | 55.00 | 12.70 | 11.40 | 15.30 | 0.00 | - | 1 | 0 | 124.61% |
| GDXJ240621P00060000 | 2023-08-21 1:37PM EDT | 60.00 | 26.92 | 24.30 | 25.25 | 0.00 | - | 1 | 4 | 507.81% |
© 2024 Yahoo. Todos los derechos reservados.