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:
Opciones de comprapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240517C00015000 | 2024-03-14 9:53AM EDT | 15.00 | 15.00 | 18.40 | 19.90 | 0.00 | - | 1 | 1 | 0.00% |
| GDX240517C00020000 | 2024-04-08 1:31PM EDT | 20.00 | 13.85 | 12.65 | 14.25 | 0.00 | - | 43 | 50 | 0.00% |
| GDX240517C00021000 | 2024-03-12 10:55AM EDT | 21.00 | 8.85 | 12.15 | 12.75 | 0.00 | - | 1 | 21 | 0.00% |
| GDX240517C00022000 | 2024-04-01 9:30AM EDT | 22.00 | 10.36 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| GDX240517C00023000 | 2024-05-03 2:24PM EDT | 23.00 | 10.50 | 11.95 | 13.00 | 0.00 | - | 2 | 102 | 267.19% |
| GDX240517C00024000 | 2024-04-29 10:32AM EDT | 24.00 | 10.46 | 10.25 | 13.25 | 0.00 | - | 40 | 38 | 499.61% |
| GDX240517C00025000 | 2024-05-15 1:07PM EDT | 25.00 | 10.95 | 10.75 | 11.20 | +0.86 | +8.52% | 29 | 1,061 | 210.94% |
| GDX240517C00026000 | 2024-05-13 3:40PM EDT | 26.00 | 8.89 | 8.90 | 10.10 | 0.00 | - | 5 | 3,845 | 236.72% |
| GDX240517C00027000 | 2024-05-15 2:47PM EDT | 27.00 | 9.00 | 8.20 | 8.95 | +0.60 | +7.14% | 23 | 1,702 | 159.38% |
| GDX240517C00028000 | 2024-05-15 1:07PM EDT | 28.00 | 7.96 | 7.70 | 8.00 | +0.64 | +8.74% | 11 | 5,167 | 163.28% |
| GDX240517C00028500 | 2024-05-02 2:52PM EDT | 28.50 | 5.38 | 5.65 | 7.85 | 0.00 | - | 20 | 24 | 228.52% |
| GDX240517C00029000 | 2024-05-15 12:14PM EDT | 29.00 | 6.92 | 6.90 | 7.10 | +0.57 | +8.98% | 12 | 6,227 | 144.14% |
| GDX240517C00029500 | 2024-05-10 2:41PM EDT | 29.50 | 5.97 | 4.55 | 8.50 | 0.00 | - | 20 | 36 | 142.19% |
| GDX240517C00030000 | 2024-05-15 3:52PM EDT | 30.00 | 6.00 | 5.90 | 6.00 | +0.56 | +10.29% | 423 | 21,323 | 107.03% |
| GDX240517C00030500 | 2024-05-15 3:41PM EDT | 30.50 | 5.51 | 4.75 | 5.55 | +0.61 | +12.45% | 2 | 274 | 128.13% |
| GDX240517C00031000 | 2024-05-15 3:53PM EDT | 31.00 | 4.97 | 4.90 | 4.95 | +0.56 | +12.70% | 155 | 11,406 | 76.56% |
| GDX240517C00031500 | 2024-05-15 10:32AM EDT | 31.50 | 4.20 | 3.60 | 4.50 | +0.40 | +10.53% | 1 | 93 | 97.27% |
| GDX240517C00032000 | 2024-05-15 3:23PM EDT | 32.00 | 4.00 | 3.90 | 4.00 | +0.55 | +15.94% | 58 | 8,030 | 74.22% |
| GDX240517C00032500 | 2024-05-14 12:21PM EDT | 32.50 | 3.63 | 1.82 | 3.60 | +0.87 | +31.52% | 1 | 146 | 96.48% |
| GDX240517C00033000 | 2024-05-15 3:43PM EDT | 33.00 | 2.98 | 2.81 | 2.99 | +0.59 | +24.69% | 1,394 | 29,738 | 67.19% |
| GDX240517C00033500 | 2024-05-15 3:41PM EDT | 33.50 | 2.51 | 2.28 | 2.47 | +0.52 | +26.13% | 22 | 1,371 | 53.91% |
| GDX240517C00034000 | 2024-05-15 3:57PM EDT | 34.00 | 1.95 | 1.90 | 1.97 | +0.44 | +29.14% | 762 | 23,965 | 44.92% |
| GDX240517C00034500 | 2024-05-15 3:44PM EDT | 34.50 | 1.54 | 1.43 | 1.48 | +0.43 | +38.74% | 206 | 1,324 | 37.50% |
| GDX240517C00035000 | 2024-05-15 3:57PM EDT | 35.00 | 1.03 | 0.98 | 1.05 | +0.31 | +43.06% | 5,276 | 67,764 | 35.74% |
| GDX240517C00035500 | 2024-05-15 3:59PM EDT | 35.50 | 0.61 | 0.62 | 0.65 | +0.14 | +28.00% | 3,478 | 7,030 | 32.03% |
| GDX240517C00036000 | 2024-05-15 3:58PM EDT | 36.00 | 0.35 | 0.35 | 0.36 | +0.06 | +20.00% | 9,002 | 57,965 | 31.06% |
| GDX240517C00036500 | 2024-05-15 3:45PM EDT | 36.50 | 0.20 | 0.18 | 0.19 | +0.04 | +25.00% | 1,331 | 10,481 | 32.23% |
| GDX240517C00037000 | 2024-05-15 3:57PM EDT | 37.00 | 0.09 | 0.09 | 0.11 | +0.01 | +12.50% | 2,391 | 23,200 | 35.35% |
| GDX240517C00037500 | 2024-05-15 12:23PM EDT | 37.50 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 25 | 358 | 37.50% |
| GDX240517C00038000 | 2024-05-15 3:53PM EDT | 38.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 153 | 17,456 | 41.41% |
| GDX240517C00038500 | 2024-05-15 2:12PM EDT | 38.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 175 | 334 | 42.19% |
| GDX240517C00039000 | 2024-05-15 2:41PM EDT | 39.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 16 | 6,630 | 48.44% |
| GDX240517C00039500 | 2024-05-13 3:49PM EDT | 39.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 21 | 293 | 50.00% |
| GDX240517C00040000 | 2024-05-15 2:50PM EDT | 40.00 | 0.04 | 0.00 | 0.01 | +0.03 | +300.00% | 56 | 18,278 | 50.00% |
| GDX240517C00041000 | 2024-05-13 10:15AM EDT | 41.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 96 | 184 | 59.38% |
| GDX240517C00042000 | 2024-05-13 9:50AM EDT | 42.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 48 | 122 | 75.00% |
| GDX240517C00043000 | 2024-05-13 9:39AM EDT | 43.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 294 | 84.38% |
| GDX240517C00044000 | 2024-05-13 10:17AM EDT | 44.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 121 | 93.75% |
| GDX240517C00045000 | 2024-05-14 11:37AM EDT | 45.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 496 | 103.13% |
| GDX240517C00055000 | 2024-05-03 2:53PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 3 | 168.75% |
Opciones de ventapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240517P00015000 | 2024-03-28 12:23PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 5 | 337.50% |
| GDX240517P00020000 | 2024-03-15 9:30AM EDT | 20.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 1 | 119 | 329.69% |
| GDX240517P00021000 | 2024-04-01 9:30AM EDT | 21.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 83 | 50.00% |
| GDX240517P00022000 | 2024-04-22 9:30AM EDT | 22.00 | 1.11 | 0.00 | 0.02 | 0.00 | - | 2 | 233 | 212.50% |
| GDX240517P00023000 | 2024-05-13 9:45AM EDT | 23.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 3,662 | 181.25% |
| GDX240517P00024000 | 2024-05-13 10:17AM EDT | 24.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 16 | 1,217 | 178.13% |
| GDX240517P00025000 | 2024-05-13 11:30AM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 6,501 | 150.00% |
| GDX240517P00026000 | 2024-05-09 3:47PM EDT | 26.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 50 | 16,307 | 179.69% |
| GDX240517P00027000 | 2024-05-14 10:21AM EDT | 27.00 | 0.02 | 0.00 | 0.11 | 0.00 | - | 30 | 2,253 | 167.19% |
| GDX240517P00027500 | 2024-05-08 10:28AM EDT | 27.50 | 0.01 | 0.00 | 0.50 | 0.00 | - | - | 1 | 217.19% |
| GDX240517P00028000 | 2024-05-13 9:45AM EDT | 28.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 15 | 29,714 | 106.25% |
| GDX240517P00028500 | 2024-05-13 9:39AM EDT | 28.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 405 | 100.00% |
| GDX240517P00029000 | 2024-05-15 1:17PM EDT | 29.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 12 | 6,717 | 93.75% |
| GDX240517P00029500 | 2024-05-07 10:38AM EDT | 29.50 | 0.03 | 0.00 | 0.50 | 0.00 | - | 1 | 105 | 171.88% |
| GDX240517P00030000 | 2024-05-15 9:50AM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 45,225 | 81.25% |
| GDX240517P00030500 | 2024-05-15 12:03PM EDT | 30.50 | 0.01 | 0.00 | 0.21 | 0.00 | - | 1 | 185 | 119.92% |
| GDX240517P00031000 | 2024-05-15 2:44PM EDT | 31.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 35,084 | 65.63% |
| GDX240517P00031500 | 2024-05-15 9:39AM EDT | 31.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 13 | 8,996 | 59.38% |
| GDX240517P00032000 | 2024-05-15 3:47PM EDT | 32.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 54 | 17,180 | 53.13% |
| GDX240517P00032500 | 2024-05-15 12:24PM EDT | 32.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 55 | 7,546 | 51.56% |
| GDX240517P00033000 | 2024-05-15 3:09PM EDT | 33.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 2,195 | 28,348 | 45.31% |
| GDX240517P00033500 | 2024-05-15 3:10PM EDT | 33.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 11,459 | 31,979 | 38.28% |
| GDX240517P00034000 | 2024-05-15 3:44PM EDT | 34.00 | 0.02 | 0.01 | 0.03 | -0.06 | -85.71% | 1,036 | 22,512 | 38.28% |
| GDX240517P00034500 | 2024-05-15 2:37PM EDT | 34.50 | 0.03 | 0.03 | 0.04 | -0.13 | -81.25% | 12,381 | 11,823 | 32.03% |
| GDX240517P00035000 | 2024-05-15 3:53PM EDT | 35.00 | 0.08 | 0.07 | 0.08 | -0.23 | -74.19% | 1,792 | 12,071 | 28.91% |
| GDX240517P00035500 | 2024-05-15 3:59PM EDT | 35.50 | 0.21 | 0.19 | 0.21 | -0.35 | -62.50% | 851 | 569 | 29.49% |
| GDX240517P00036000 | 2024-05-15 3:58PM EDT | 36.00 | 0.43 | 0.40 | 0.42 | -0.46 | -53.49% | 465 | 2,331 | 28.71% |
| GDX240517P00036500 | 2024-05-15 3:42PM EDT | 36.50 | 0.71 | 0.74 | 0.77 | -0.64 | -47.41% | 495 | 2,580 | 31.25% |
| GDX240517P00037000 | 2024-05-15 1:53PM EDT | 37.00 | 1.01 | 1.13 | 1.19 | -0.72 | -41.62% | 29 | 255 | 34.18% |
| GDX240517P00037500 | 2024-05-13 11:29AM EDT | 37.50 | 3.19 | 1.53 | 1.62 | 0.00 | - | 3 | 0 | 31.64% |
| GDX240517P00038000 | 2024-05-10 10:00AM EDT | 38.00 | 2.47 | 0.83 | 3.60 | 0.00 | - | 1 | 5 | 55.86% |
| GDX240517P00039000 | 2024-04-22 1:13PM EDT | 39.00 | 6.20 | 1.77 | 4.25 | 0.00 | - | 2 | 0 | 177.05% |
| GDX240517P00040000 | 2024-04-16 12:07PM EDT | 40.00 | 6.90 | 2.79 | 5.60 | 0.00 | - | 1 | 0 | 84.77% |
© 2024 Yahoo. Todos los derechos reservados.