VanEck Gold Miners ETF (GDX)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 02:10PM EDT. Mercado abierto.
Opciones de comprapor7 de junio de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240607C00028000 | 2024-05-08 10:41AM EDT | 28.00 | 6.88 | 6.55 | 8.80 | 0.00 | - | - | 15 | 103.81% |
| GDX240607C00029500 | 2024-05-06 3:41PM EDT | 29.50 | 4.95 | 4.60 | 8.55 | 0.00 | - | 2 | 1 | 137.35% |
| GDX240607C00030000 | 2024-05-15 10:56AM EDT | 30.00 | 5.68 | 5.75 | 6.30 | +0.63 | +12.48% | 22 | 21 | 59.08% |
| GDX240607C00030500 | 2024-05-06 9:48AM EDT | 30.50 | 3.85 | 3.90 | 7.35 | 0.00 | - | 1 | 3 | 118.12% |
| GDX240607C00031000 | 2024-05-13 12:23PM EDT | 31.00 | 4.14 | 4.85 | 6.60 | 0.00 | - | 1 | 9 | 71.09% |
| GDX240607C00031500 | 2024-05-08 12:59PM EDT | 31.50 | 3.20 | 4.65 | 4.80 | 0.00 | - | - | 1 | 47.27% |
| GDX240607C00032000 | 2024-05-03 9:32AM EDT | 32.00 | 2.35 | 4.25 | 4.35 | 0.00 | - | 3 | 27 | 45.70% |
| GDX240607C00032500 | 2024-05-14 12:21PM EDT | 32.50 | 2.82 | 3.70 | 3.85 | 0.00 | - | 1 | 32 | 41.60% |
| GDX240607C00033000 | 2024-05-13 1:17PM EDT | 33.00 | 2.30 | 3.30 | 3.40 | 0.00 | - | 1 | 48 | 39.55% |
| GDX240607C00033500 | 2024-05-15 1:24PM EDT | 33.50 | 2.84 | 2.89 | 2.96 | +0.59 | +26.22% | 2 | 86 | 37.55% |
| GDX240607C00034000 | 2024-05-14 3:45PM EDT | 34.00 | 1.95 | 2.46 | 2.53 | 0.00 | - | 1 | 250 | 35.45% |
| GDX240607C00034500 | 2024-05-15 1:51PM EDT | 34.50 | 2.13 | 2.11 | 2.14 | +0.53 | +33.13% | 51 | 108 | 34.08% |
| GDX240607C00035000 | 2024-05-15 12:56PM EDT | 35.00 | 1.66 | 1.76 | 1.79 | +0.36 | +27.69% | 370 | 328 | 33.30% |
| GDX240607C00035500 | 2024-05-15 1:21PM EDT | 35.50 | 1.42 | 1.46 | 1.50 | +0.33 | +30.28% | 195 | 352 | 33.35% |
| GDX240607C00036000 | 2024-05-15 1:10PM EDT | 36.00 | 1.15 | 1.17 | 1.31 | +0.30 | +35.29% | 524 | 99 | 35.21% |
| GDX240607C00036500 | 2024-05-15 1:32PM EDT | 36.50 | 0.95 | 0.95 | 0.98 | +0.28 | +41.79% | 7 | 195 | 32.42% |
| GDX240607C00037000 | 2024-05-15 12:39PM EDT | 37.00 | 0.69 | 0.75 | 0.83 | +0.18 | +35.29% | 8 | 165 | 33.69% |
| GDX240607C00037500 | 2024-05-15 1:06PM EDT | 37.50 | 0.56 | 0.59 | 0.61 | +0.13 | +30.23% | 3 | 63 | 32.13% |
| GDX240607C00038000 | 2024-05-15 1:25PM EDT | 38.00 | 0.45 | 0.45 | 0.48 | +0.20 | +80.00% | 6 | 61 | 32.28% |
| GDX240607C00038500 | 2024-05-15 1:26PM EDT | 38.50 | 0.34 | 0.34 | 0.91 | +0.02 | +6.25% | 4 | 155 | 49.81% |
| GDX240607C00039000 | 2024-05-15 1:38PM EDT | 39.00 | 0.27 | 0.26 | 0.29 | +0.09 | +50.00% | 11 | 30 | 32.72% |
| GDX240607C00040000 | 2024-05-14 10:16AM EDT | 40.00 | 0.10 | 0.14 | 0.17 | 0.00 | - | 10 | 12 | 33.20% |
| GDX240607C00041000 | 2024-05-14 9:30AM EDT | 41.00 | 0.07 | 0.08 | 0.11 | 0.00 | - | 1 | 19 | 34.57% |
| GDX240607C00042000 | 2024-05-10 2:50PM EDT | 42.00 | 0.07 | 0.05 | 0.08 | 0.00 | - | 200 | 1 | 36.72% |
| GDX240607C00043000 | 2024-05-10 2:53PM EDT | 43.00 | 0.06 | 0.01 | 0.50 | 0.00 | - | 200 | 105 | 53.71% |
Opciones de ventapor7 de junio de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240607P00020000 | 2024-04-26 9:46AM EDT | 20.00 | 0.06 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 146.48% |
| GDX240607P00025000 | 2024-05-13 11:31AM EDT | 25.00 | 0.03 | 0.01 | 0.50 | 0.00 | - | 10 | 10 | 99.02% |
| GDX240607P00028000 | 2024-05-08 10:37AM EDT | 28.00 | 0.04 | 0.01 | 0.75 | 0.00 | - | 1 | 36 | 82.32% |
| GDX240607P00028500 | 2024-05-08 10:35AM EDT | 28.50 | 0.05 | 0.01 | 0.42 | 0.00 | - | - | 11 | 66.80% |
| GDX240607P00029000 | 2024-05-08 10:33AM EDT | 29.00 | 0.06 | 0.01 | 0.03 | 0.00 | - | 210 | 140 | 42.19% |
| GDX240607P00029500 | 2024-05-15 1:41PM EDT | 29.50 | 0.02 | 0.02 | 0.05 | -0.01 | -33.33% | 600 | 717 | 42.97% |
| GDX240607P00030000 | 2024-05-14 1:24PM EDT | 30.00 | 0.05 | 0.01 | 0.04 | 0.00 | - | 200 | 129 | 38.28% |
| GDX240607P00030500 | 2024-05-13 3:10PM EDT | 30.50 | 0.08 | 0.01 | 0.04 | 0.00 | - | 50 | 258 | 35.55% |
| GDX240607P00031000 | 2024-05-13 3:08PM EDT | 31.00 | 0.10 | 0.02 | 0.05 | 0.00 | - | 50 | 134 | 33.99% |
| GDX240607P00031500 | 2024-05-14 3:48PM EDT | 31.50 | 0.10 | 0.04 | 0.06 | +0.01 | +11.11% | 20 | 228 | 32.03% |
| GDX240607P00032000 | 2024-05-15 11:33AM EDT | 32.00 | 0.07 | 0.07 | 0.08 | -0.06 | -46.15% | 8 | 465 | 30.86% |
| GDX240607P00032500 | 2024-05-15 1:17PM EDT | 32.50 | 0.11 | 0.09 | 0.11 | -0.07 | -38.89% | 2 | 89 | 29.98% |
| GDX240607P00033000 | 2024-05-15 1:39PM EDT | 33.00 | 0.14 | 0.13 | 0.15 | -0.12 | -46.15% | 57 | 300 | 29.00% |
| GDX240607P00033500 | 2024-05-15 12:26PM EDT | 33.50 | 0.22 | 0.18 | 0.22 | -0.11 | -33.33% | 12 | 402 | 28.81% |
| GDX240607P00034000 | 2024-05-15 1:31PM EDT | 34.00 | 0.30 | 0.28 | 0.30 | -0.16 | -34.78% | 308 | 418 | 28.03% |
| GDX240607P00034500 | 2024-05-15 1:48PM EDT | 34.50 | 0.42 | 0.39 | 0.42 | -0.23 | -35.38% | 153 | 115 | 27.83% |
| GDX240607P00035000 | 2024-05-15 1:27PM EDT | 35.00 | 0.58 | 0.55 | 0.57 | -0.31 | -34.83% | 137 | 751 | 27.54% |
| GDX240607P00035500 | 2024-05-15 11:59AM EDT | 35.50 | 1.00 | 0.74 | 0.76 | -0.12 | -10.71% | 4 | 156 | 27.34% |
| GDX240607P00036000 | 2024-05-15 12:41PM EDT | 36.00 | 1.05 | 0.96 | 0.99 | -0.64 | -37.87% | 17 | 45 | 27.20% |
| GDX240607P00036500 | 2024-05-13 3:59PM EDT | 36.50 | 2.02 | 0.79 | 1.28 | 0.00 | - | 10 | 48 | 27.64% |
| GDX240607P00037000 | 2024-05-13 9:37AM EDT | 37.00 | 2.08 | 1.53 | 1.57 | 0.00 | - | 3 | 4 | 27.00% |
| GDX240607P00037500 | 2024-05-14 12:17PM EDT | 37.50 | 2.64 | 1.07 | 1.92 | 0.00 | - | 6 | 33 | 27.05% |
| GDX240607P00038000 | 2024-04-26 10:03AM EDT | 38.00 | 3.65 | 2.24 | 2.29 | 0.00 | - | 1 | 1 | 26.66% |
© 2024 Yahoo. Todos los derechos reservados.