VanEck Gold Miners ETF (GDX)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 02:43PM EDT. Mercado abierto.
Opciones de comprapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240621C00013000 | 2024-03-05 10:30AM EDT | 13.00 | 16.07 | 19.85 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| GDX240621C00014000 | 2024-01-08 4:59PM EDT | 14.00 | 16.15 | 13.65 | 14.00 | 0.00 | - | - | 1 | 0.00% |
| GDX240621C00015000 | 2024-04-23 10:33AM EDT | 15.00 | 18.10 | 19.75 | 22.45 | 0.00 | - | 2 | 61 | 136.72% |
| GDX240621C00016000 | 2024-05-13 11:04AM EDT | 16.00 | 19.00 | 20.05 | 20.50 | 0.00 | - | 1 | 246 | 155.86% |
| GDX240621C00017000 | 2024-04-01 10:00AM EDT | 17.00 | 15.30 | 16.20 | 16.75 | 0.00 | - | 7 | 162 | 0.00% |
| GDX240621C00018000 | 2024-04-29 11:18AM EDT | 18.00 | 16.91 | 18.05 | 18.25 | 0.00 | - | 2 | 187 | 119.53% |
| GDX240621C00019000 | 2024-01-03 4:45PM EDT | 19.00 | 11.50 | 9.35 | 10.20 | 0.00 | - | 128 | 236 | 0.00% |
| GDX240621C00020000 | 2024-05-15 11:01AM EDT | 20.00 | 15.85 | 16.10 | 16.20 | +0.45 | +2.92% | 20 | 258 | 103.52% |
| GDX240621C00021000 | 2024-03-27 1:23PM EDT | 21.00 | 10.12 | 12.65 | 15.55 | 0.00 | - | 6 | 33 | 130.47% |
| GDX240621C00022000 | 2024-04-29 11:44AM EDT | 22.00 | 13.00 | 14.10 | 14.20 | 0.00 | - | 2 | 173 | 88.87% |
| GDX240621C00023000 | 2024-05-06 3:43PM EDT | 23.00 | 12.94 | 13.15 | 13.25 | +1.54 | +13.51% | 6 | 245 | 87.11% |
| GDX240621C00024000 | 2024-05-09 10:11AM EDT | 24.00 | 11.03 | 12.15 | 12.25 | 0.00 | - | 4 | 139 | 80.27% |
| GDX240621C00025000 | 2024-05-15 11:14AM EDT | 25.00 | 11.10 | 11.15 | 11.25 | +0.75 | +7.25% | 2 | 4,050 | 73.44% |
| GDX240621C00026000 | 2024-05-14 10:51AM EDT | 26.00 | 10.15 | 10.15 | 10.25 | +0.65 | +6.84% | 1 | 810 | 66.99% |
| GDX240621C00027000 | 2024-05-15 12:32PM EDT | 27.00 | 9.12 | 9.20 | 9.25 | +0.67 | +7.93% | 7 | 9,818 | 62.40% |
| GDX240621C00028000 | 2024-05-15 12:44PM EDT | 28.00 | 8.08 | 8.15 | 8.30 | +1.03 | +14.61% | 108 | 9,437 | 56.06% |
| GDX240621C00029000 | 2024-05-15 10:51AM EDT | 29.00 | 7.10 | 7.20 | 7.30 | +0.60 | +9.23% | 4 | 4,030 | 51.37% |
| GDX240621C00030000 | 2024-05-15 2:24PM EDT | 30.00 | 6.25 | 6.25 | 6.30 | +0.70 | +12.61% | 343 | 32,131 | 47.66% |
| GDX240621C00031000 | 2024-05-15 1:12PM EDT | 31.00 | 5.25 | 5.25 | 5.35 | +0.62 | +13.39% | 28 | 16,636 | 43.36% |
| GDX240621C00032000 | 2024-05-15 2:09PM EDT | 32.00 | 4.33 | 4.30 | 4.40 | +0.55 | +14.55% | 619 | 27,813 | 38.67% |
| GDX240621C00033000 | 2024-05-15 2:24PM EDT | 33.00 | 3.45 | 3.45 | 3.55 | +0.45 | +15.00% | 182 | 47,435 | 36.48% |
| GDX240621C00034000 | 2024-05-15 2:13PM EDT | 34.00 | 2.67 | 2.67 | 2.71 | +0.41 | +18.14% | 293 | 27,827 | 33.20% |
| GDX240621C00035000 | 2024-05-15 2:24PM EDT | 35.00 | 2.01 | 2.00 | 2.03 | +0.37 | +22.56% | 1,776 | 66,246 | 32.18% |
| GDX240621C00036000 | 2024-05-15 2:24PM EDT | 36.00 | 1.45 | 1.45 | 1.47 | +0.29 | +25.00% | 10,540 | 31,635 | 31.62% |
| GDX240621C00037000 | 2024-05-15 2:24PM EDT | 37.00 | 1.02 | 1.01 | 1.04 | +0.22 | +27.50% | 2,800 | 15,946 | 31.57% |
| GDX240621C00038000 | 2024-05-15 2:23PM EDT | 38.00 | 0.71 | 0.70 | 0.71 | +0.16 | +29.09% | 2,064 | 31,746 | 31.49% |
| GDX240621C00039000 | 2024-05-15 2:24PM EDT | 39.00 | 0.46 | 0.46 | 0.48 | +0.10 | +27.78% | 543 | 16,574 | 31.79% |
| GDX240621C00040000 | 2024-05-15 2:28PM EDT | 40.00 | 0.31 | 0.30 | 0.31 | +0.08 | +36.36% | 5,791 | 23,196 | 31.84% |
| GDX240621C00041000 | 2024-05-15 2:14PM EDT | 41.00 | 0.21 | 0.19 | 0.21 | +0.05 | +31.25% | 1,208 | 8,435 | 32.52% |
| GDX240621C00042000 | 2024-05-15 1:55PM EDT | 42.00 | 0.13 | 0.12 | 0.14 | +0.03 | +30.00% | 213 | 2,230 | 33.20% |
| GDX240621C00043000 | 2024-05-15 1:04PM EDT | 43.00 | 0.09 | 0.08 | 0.10 | +0.03 | +50.00% | 6 | 2,043 | 34.28% |
| GDX240621C00044000 | 2024-05-14 3:18PM EDT | 44.00 | 0.04 | 0.01 | 0.07 | 0.00 | - | 31 | 2,600 | 35.16% |
| GDX240621C00045000 | 2024-05-15 11:01AM EDT | 45.00 | 0.04 | 0.03 | 0.05 | 0.00 | - | 10 | 50,844 | 36.13% |
| GDX240621C00046000 | 2024-05-08 3:50PM EDT | 46.00 | 0.02 | 0.01 | 0.35 | 0.00 | - | 10 | 296 | 58.50% |
| GDX240621C00047000 | 2024-05-14 2:55PM EDT | 47.00 | 0.04 | 0.01 | 0.26 | 0.00 | - | 1 | 1,026 | 57.62% |
| GDX240621C00048000 | 2024-04-26 2:46PM EDT | 48.00 | 0.09 | 0.01 | 0.19 | 0.00 | - | 8 | 2,605 | 50.00% |
| GDX240621C00049000 | 2024-04-15 12:44PM EDT | 49.00 | 0.08 | 0.01 | 0.17 | 0.00 | - | 80 | 63 | 51.76% |
| GDX240621C00050000 | 2024-05-15 1:30PM EDT | 50.00 | 0.01 | 0.01 | 0.31 | -0.02 | -66.67% | 5 | 1,565 | 60.64% |
| GDX240621C00051000 | 2024-05-15 12:30PM EDT | 51.00 | 0.01 | 0.01 | 0.05 | -0.05 | -83.33% | 11 | 278 | 51.95% |
| GDX240621C00055000 | 2024-05-15 2:11PM EDT | 55.00 | 0.03 | 0.00 | 0.03 | -0.01 | -25.00% | 1 | 5,372 | 52.34% |
| GDX240621C00060000 | 2024-04-24 1:52PM EDT | 60.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 30 | 124 | 61.72% |
| GDX240621C00065000 | 2024-01-17 10:52AM EDT | 65.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 5 | 123 | 103.71% |
| GDX240621C00070000 | 2024-05-13 10:17AM EDT | 70.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 131 | 77.34% |
Opciones de ventapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240621P00013000 | 2024-01-16 10:30AM EDT | 13.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 30 | 260 | 50.00% |
| GDX240621P00015000 | 2023-08-07 9:30AM EDT | 15.00 | 0.50 | 0.00 | 2.20 | 0.00 | - | 1 | 3 | 239.65% |
| GDX240621P00016000 | 2024-04-03 3:18PM EDT | 16.00 | 0.01 | 0.00 | 0.70 | 0.00 | - | 1 | 2,006 | 165.43% |
| GDX240621P00017000 | 2023-08-04 9:30AM EDT | 17.00 | 0.25 | 0.05 | 0.55 | 0.00 | - | 13 | 6 | 149.41% |
| GDX240621P00018000 | 2024-03-28 10:22AM EDT | 18.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 3 | 22 | 133.98% |
| GDX240621P00019000 | 2024-03-11 11:15AM EDT | 19.00 | 0.06 | 0.00 | 0.07 | 0.00 | - | 4 | 5,949 | 89.45% |
| GDX240621P00020000 | 2024-04-29 10:41AM EDT | 20.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 643 | 78.91% |
| GDX240621P00021000 | 2024-05-06 12:36PM EDT | 21.00 | 0.07 | 0.00 | 0.21 | 0.00 | - | 1 | 393 | 91.02% |
| GDX240621P00022000 | 2024-05-07 9:36AM EDT | 22.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 5,021 | 67.19% |
| GDX240621P00023000 | 2024-05-09 9:35AM EDT | 23.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 14,963 | 61.72% |
| GDX240621P00024000 | 2024-05-14 11:25AM EDT | 24.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 5 | 20,770 | 53.13% |
| GDX240621P00025000 | 2024-05-14 11:25AM EDT | 25.00 | 0.01 | 0.01 | 0.05 | 0.00 | - | 97 | 44,173 | 53.13% |
| GDX240621P00026000 | 2024-05-15 9:30AM EDT | 26.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 1 | 35,877 | 48.05% |
| GDX240621P00027000 | 2024-05-15 2:10PM EDT | 27.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 27 | 22,976 | 42.97% |
| GDX240621P00028000 | 2024-05-15 1:05PM EDT | 28.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 25 | 37,253 | 38.28% |
| GDX240621P00029000 | 2024-05-15 1:22PM EDT | 29.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 7 | 20,399 | 35.16% |
| GDX240621P00030000 | 2024-05-15 2:24PM EDT | 30.00 | 0.05 | 0.05 | 0.06 | -0.03 | -37.50% | 381 | 44,910 | 32.81% |
| GDX240621P00031000 | 2024-05-15 2:23PM EDT | 31.00 | 0.09 | 0.08 | 0.09 | -0.04 | -30.77% | 357 | 14,014 | 30.37% |
| GDX240621P00032000 | 2024-05-15 2:14PM EDT | 32.00 | 0.14 | 0.14 | 0.15 | -0.08 | -36.36% | 2,575 | 46,857 | 28.61% |
| GDX240621P00033000 | 2024-05-15 2:18PM EDT | 33.00 | 0.25 | 0.25 | 0.26 | -0.12 | -32.43% | 1,349 | 43,731 | 27.39% |
| GDX240621P00034000 | 2024-05-15 2:13PM EDT | 34.00 | 0.46 | 0.46 | 0.47 | -0.20 | -30.30% | 1,122 | 15,395 | 27.10% |
| GDX240621P00035000 | 2024-05-15 2:22PM EDT | 35.00 | 0.78 | 0.78 | 0.79 | -0.26 | -25.00% | 2,099 | 9,323 | 26.91% |
| GDX240621P00036000 | 2024-05-15 2:24PM EDT | 36.00 | 1.23 | 1.22 | 1.24 | -0.35 | -22.15% | 383 | 1,057 | 26.86% |
| GDX240621P00037000 | 2024-05-15 1:14PM EDT | 37.00 | 1.83 | 1.78 | 1.80 | -0.37 | -16.82% | 10 | 71 | 26.47% |
| GDX240621P00038000 | 2024-05-14 1:46PM EDT | 38.00 | 3.03 | 2.47 | 2.50 | 0.00 | - | 1 | 125 | 26.56% |
| GDX240621P00039000 | 2024-05-15 11:24AM EDT | 39.00 | 3.25 | 3.20 | 3.30 | -0.77 | -19.15% | 2 | 50 | 26.76% |
| GDX240621P00040000 | 2024-05-13 10:20AM EDT | 40.00 | 5.10 | 3.70 | 4.15 | 0.00 | - | 750 | 818 | 25.98% |
| GDX240621P00041000 | 2024-02-13 3:57PM EDT | 41.00 | 15.30 | 9.40 | 13.05 | 0.00 | - | 150 | 0 | 173.97% |
| GDX240621P00042000 | 2024-04-05 12:00PM EDT | 42.00 | 8.30 | 8.10 | 9.80 | 0.00 | - | 20 | 20 | 109.08% |
| GDX240621P00044000 | 2023-06-08 9:31AM EDT | 44.00 | 12.87 | 13.95 | 15.20 | 0.00 | - | - | 0 | 199.80% |
| GDX240621P00050000 | 2024-04-12 1:13PM EDT | 50.00 | 15.67 | 12.70 | 15.80 | 0.00 | - | 1 | 0 | 67.19% |
| GDX240621P00055000 | 2024-01-25 11:34AM EDT | 55.00 | 26.89 | 26.35 | 30.45 | 0.00 | - | 1 | 1 | 311.87% |
| GDX240621P00060000 | 2023-09-27 11:16AM EDT | 60.00 | 32.87 | 29.55 | 32.95 | 0.00 | - | 1 | 0 | 283.45% |
| GDX240621P00065000 | 2023-11-15 4:36PM EDT | 65.00 | 36.95 | 32.20 | 36.85 | 0.00 | - | - | 1 | 261.23% |
© 2024 Yahoo. Todos los derechos reservados.