VanEck Gold Miners ETF (GDX)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 03:09PM EDT. Mercado abierto.
Opciones de comprapor31 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240531C00025000 | 2024-04-17 9:58AM EDT | 25.00 | 8.97 | 9.15 | 12.95 | 0.00 | - | 6 | 8 | 94.34% |
| GDX240531C00027000 | 2024-05-14 3:57PM EDT | 27.00 | 8.70 | 7.20 | 10.05 | 0.00 | - | 1 | 4 | 153.22% |
| GDX240531C00028000 | 2024-05-14 3:28PM EDT | 28.00 | 7.42 | 6.15 | 9.85 | 0.00 | - | 13 | 18 | 59.38% |
| GDX240531C00028500 | 2024-04-30 12:16PM EDT | 28.50 | 5.31 | 5.65 | 9.35 | 0.00 | - | 1 | 2 | 55.86% |
| GDX240531C00029000 | 2024-04-30 1:36PM EDT | 29.00 | 4.65 | 5.30 | 7.30 | 0.00 | - | 10 | 27 | 84.18% |
| GDX240531C00030000 | 2024-05-15 2:09PM EDT | 30.00 | 6.03 | 4.75 | 6.20 | +0.83 | +15.96% | 3 | 36 | 67.19% |
| GDX240531C00030500 | 2024-05-06 12:54PM EDT | 30.50 | 4.05 | 5.45 | 6.25 | 0.00 | - | 1 | 68 | 72.56% |
| GDX240531C00031000 | 2024-05-13 9:54AM EDT | 31.00 | 4.32 | 4.90 | 5.40 | 0.00 | - | 10 | 62 | 54.30% |
| GDX240531C00031500 | 2024-05-13 12:22PM EDT | 31.50 | 3.66 | 2.72 | 6.20 | 0.00 | - | 3 | 14 | 122.12% |
| GDX240531C00032000 | 2024-05-15 11:37AM EDT | 32.00 | 3.27 | 3.85 | 4.20 | +0.07 | +2.19% | 8 | 78 | 48.73% |
| GDX240531C00032500 | 2024-05-15 11:12AM EDT | 32.50 | 3.55 | 2.64 | 3.70 | +1.33 | +59.91% | 24 | 117 | 44.14% |
| GDX240531C00033000 | 2024-05-15 2:39PM EDT | 33.00 | 3.17 | 3.10 | 3.30 | +0.59 | +22.87% | 3 | 171 | 44.73% |
| GDX240531C00033500 | 2024-05-15 2:00PM EDT | 33.50 | 2.78 | 2.46 | 2.75 | +0.68 | +32.38% | 39 | 723 | 37.31% |
| GDX240531C00034000 | 2024-05-15 12:33PM EDT | 34.00 | 2.28 | 2.22 | 2.38 | +0.50 | +28.09% | 107 | 688 | 37.99% |
| GDX240531C00034500 | 2024-05-15 2:02PM EDT | 34.50 | 1.66 | 1.82 | 1.91 | +0.23 | +16.08% | 1 | 533 | 33.59% |
| GDX240531C00035000 | 2024-05-15 2:39PM EDT | 35.00 | 1.48 | 1.45 | 1.50 | +0.31 | +26.50% | 324 | 978 | 30.86% |
| GDX240531C00035500 | 2024-05-15 2:35PM EDT | 35.50 | 1.21 | 1.15 | 1.18 | +0.36 | +42.35% | 143 | 453 | 30.27% |
| GDX240531C00036000 | 2024-05-15 2:52PM EDT | 36.00 | 0.92 | 0.88 | 0.91 | +0.19 | +26.03% | 503 | 830 | 30.03% |
| GDX240531C00036500 | 2024-05-15 2:01PM EDT | 36.50 | 0.72 | 0.67 | 0.70 | +0.21 | +41.18% | 35 | 138 | 30.32% |
| GDX240531C00037000 | 2024-05-15 1:50PM EDT | 37.00 | 0.57 | 0.50 | 0.53 | +0.17 | +42.50% | 98 | 593 | 30.66% |
| GDX240531C00037500 | 2024-05-15 1:51PM EDT | 37.50 | 0.41 | 0.36 | 0.40 | +0.09 | +28.12% | 34 | 142 | 31.15% |
| GDX240531C00038000 | 2024-05-15 2:38PM EDT | 38.00 | 0.28 | 0.27 | 0.30 | +0.07 | +33.33% | 869 | 903 | 31.64% |
| GDX240531C00038500 | 2024-05-15 12:30PM EDT | 38.50 | 0.19 | 0.19 | 0.22 | +0.05 | +35.71% | 2 | 42 | 32.03% |
| GDX240531C00039000 | 2024-05-15 2:34PM EDT | 39.00 | 0.17 | 0.14 | 0.16 | +0.06 | +54.55% | 37 | 5,095 | 32.42% |
| GDX240531C00039500 | 2024-05-14 10:08AM EDT | 39.50 | 0.09 | 0.10 | 0.13 | 0.00 | - | 1 | 24 | 33.89% |
| GDX240531C00040000 | 2024-05-14 12:31PM EDT | 40.00 | 0.06 | 0.07 | 0.10 | 0.00 | - | 1 | 407 | 34.77% |
| GDX240531C00041000 | 2024-05-15 10:13AM EDT | 41.00 | 0.02 | 0.01 | 0.75 | -0.09 | -81.82% | 9 | 260 | 58.79% |
| GDX240531C00042000 | 2024-05-10 3:33PM EDT | 42.00 | 0.06 | 0.01 | 0.16 | 0.00 | - | 684 | 780 | 51.56% |
| GDX240531C00043000 | 2024-05-09 2:35PM EDT | 43.00 | 0.04 | 0.01 | 0.09 | 0.00 | - | 60 | 145 | 50.39% |
| GDX240531C00044000 | 2024-05-13 11:37AM EDT | 44.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 69.73% |
| GDX240531C00046000 | 2024-04-19 3:58PM EDT | 46.00 | 0.06 | 0.00 | 0.23 | 0.00 | - | 140 | 60 | 67.97% |
| GDX240531C00050000 | 2024-05-08 11:23AM EDT | 50.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | - | 2 | 99.90% |
Opciones de ventapor31 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240531P00026000 | 2024-05-13 11:38AM EDT | 26.00 | 0.01 | 0.01 | 0.59 | 0.00 | - | 1 | 1 | 111.33% |
| GDX240531P00027000 | 2024-04-25 3:56PM EDT | 27.00 | 0.25 | 0.01 | 0.50 | 0.00 | - | 1 | 23 | 97.07% |
| GDX240531P00028000 | 2024-05-09 12:35PM EDT | 28.00 | 0.05 | 0.01 | 0.50 | 0.00 | - | 200 | 306 | 87.30% |
| GDX240531P00028500 | 2024-05-14 3:10PM EDT | 28.50 | 0.02 | 0.01 | 0.35 | 0.00 | - | 1 | 22 | 75.59% |
| GDX240531P00029000 | 2024-05-15 10:13AM EDT | 29.00 | 0.07 | 0.01 | 0.15 | +0.05 | +250.00% | 9 | 42 | 59.38% |
| GDX240531P00029500 | 2024-05-14 1:44PM EDT | 29.50 | 0.04 | 0.02 | 0.20 | 0.00 | - | 100 | 143 | 59.38% |
| GDX240531P00030000 | 2024-05-15 9:37AM EDT | 30.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 12 | 594 | 45.31% |
| GDX240531P00030500 | 2024-05-14 1:47PM EDT | 30.50 | 0.04 | 0.02 | 0.51 | 0.00 | - | 1 | 120 | 64.36% |
| GDX240531P00031000 | 2024-05-15 11:15AM EDT | 31.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 53 | 471 | 39.84% |
| GDX240531P00031500 | 2024-05-14 2:03PM EDT | 31.50 | 0.05 | 0.04 | 0.23 | 0.00 | - | 3 | 238 | 52.64% |
| GDX240531P00032000 | 2024-05-15 1:22PM EDT | 32.00 | 0.06 | 0.01 | 0.07 | -0.01 | -14.29% | 10 | 1,505 | 35.16% |
| GDX240531P00032500 | 2024-05-15 10:12AM EDT | 32.50 | 0.10 | 0.05 | 0.07 | 0.00 | - | 935 | 829 | 31.45% |
| GDX240531P00033000 | 2024-05-15 2:26PM EDT | 33.00 | 0.09 | 0.07 | 0.09 | -0.06 | -40.00% | 272 | 1,435 | 29.49% |
| GDX240531P00033500 | 2024-05-15 2:38PM EDT | 33.50 | 0.11 | 0.11 | 0.12 | -0.12 | -52.17% | 3,205 | 2,142 | 27.74% |
| GDX240531P00034000 | 2024-05-15 2:52PM EDT | 34.00 | 0.18 | 0.16 | 0.19 | -0.25 | -58.14% | 921 | 1,244 | 27.44% |
| GDX240531P00034500 | 2024-05-15 2:42PM EDT | 34.50 | 0.27 | 0.25 | 0.27 | -0.26 | -49.06% | 1,004 | 283 | 26.27% |
| GDX240531P00035000 | 2024-05-15 2:48PM EDT | 35.00 | 0.41 | 0.39 | 0.40 | -0.25 | -37.88% | 519 | 563 | 25.83% |
| GDX240531P00035500 | 2024-05-15 2:49PM EDT | 35.50 | 0.59 | 0.55 | 0.58 | -0.38 | -39.18% | 39 | 193 | 25.64% |
| GDX240531P00036000 | 2024-05-15 1:41PM EDT | 36.00 | 0.80 | 0.80 | 0.83 | -0.42 | -34.43% | 44 | 79 | 26.17% |
| GDX240531P00036500 | 2024-05-15 12:18PM EDT | 36.50 | 1.19 | 1.09 | 1.13 | -0.68 | -36.36% | 1 | 10 | 26.66% |
| GDX240531P00037000 | 2024-05-15 11:06AM EDT | 37.00 | 1.59 | 1.40 | 1.44 | -2.11 | -57.03% | 15 | 2 | 26.03% |
| GDX240531P00037500 | 2024-05-14 9:57AM EDT | 37.50 | 2.25 | 1.79 | 1.83 | 0.00 | - | 2 | 9 | 26.76% |
| GDX240531P00040000 | 2024-04-15 11:56AM EDT | 40.00 | 6.68 | 3.95 | 4.15 | 0.00 | - | 8 | 0 | 35.55% |
| GDX240531P00041000 | 2024-05-01 10:44AM EDT | 41.00 | 7.50 | 3.15 | 6.95 | 0.00 | - | 1 | 0 | 118.99% |
© 2024 Yahoo. Todos los derechos reservados.