VanEck Gold Miners ETF (GDX)
NYSEArca - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 03:04PM EDT. Mercado abierto.
Opciones de comprapor28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240628C00027000 | 2024-05-22 1:44PM EDT | 27.00 | 8.95 | 6.35 | 6.45 | 0.00 | - | - | 2 | 74.41% |
| GDX240628C00028000 | 2024-06-11 2:57PM EDT | 28.00 | 5.76 | 5.35 | 5.55 | 0.00 | - | - | 30 | 70.12% |
| GDX240628C00028500 | 2024-06-13 11:18AM EDT | 28.50 | 4.82 | 4.85 | 4.95 | 0.00 | - | 2 | 22 | 58.59% |
| GDX240628C00029500 | 2024-06-12 11:13AM EDT | 29.50 | 4.82 | 3.90 | 4.00 | 0.00 | - | - | 20 | 53.52% |
| GDX240628C00030000 | 2024-06-14 1:03PM EDT | 30.00 | 3.40 | 3.40 | 3.50 | 0.00 | - | 7 | 46 | 52.15% |
| GDX240628C00030500 | 2024-06-13 3:26PM EDT | 30.50 | 2.90 | 2.94 | 3.05 | 0.00 | - | 2 | 1 | 49.90% |
| GDX240628C00031000 | 2024-06-17 12:07PM EDT | 31.00 | 2.20 | 2.47 | 2.54 | -0.48 | -17.91% | 5 | 45 | 43.07% |
| GDX240628C00031500 | 2024-06-17 9:47AM EDT | 31.50 | 1.79 | 2.02 | 2.07 | -1.36 | -43.17% | 1 | 11 | 38.48% |
| GDX240628C00032000 | 2024-06-17 12:18PM EDT | 32.00 | 1.42 | 1.60 | 1.64 | -0.29 | -16.96% | 20 | 32 | 35.55% |
| GDX240628C00032500 | 2024-06-17 1:56PM EDT | 32.50 | 1.13 | 1.22 | 1.26 | -0.17 | -13.08% | 8 | 59 | 33.64% |
| GDX240628C00033000 | 2024-06-17 12:54PM EDT | 33.00 | 0.78 | 0.88 | 0.90 | -0.24 | -23.53% | 169 | 624 | 30.96% |
| GDX240628C00033500 | 2024-06-17 2:14PM EDT | 33.50 | 0.63 | 0.62 | 0.64 | -0.09 | -12.50% | 188 | 295 | 30.57% |
| GDX240628C00034000 | 2024-06-17 2:29PM EDT | 34.00 | 0.42 | 0.41 | 0.44 | -0.08 | -16.00% | 894 | 301 | 30.37% |
| GDX240628C00034500 | 2024-06-17 2:44PM EDT | 34.50 | 0.27 | 0.27 | 0.28 | -0.09 | -25.00% | 391 | 530 | 29.79% |
| GDX240628C00035000 | 2024-06-17 2:42PM EDT | 35.00 | 0.17 | 0.17 | 0.18 | -0.08 | -32.00% | 319 | 862 | 29.98% |
| GDX240628C00035500 | 2024-06-17 2:14PM EDT | 35.50 | 0.11 | 0.11 | 0.12 | -0.07 | -38.89% | 78 | 2,077 | 30.86% |
| GDX240628C00036000 | 2024-06-17 1:34PM EDT | 36.00 | 0.07 | 0.06 | 0.08 | -0.04 | -36.36% | 123 | 698 | 31.64% |
| GDX240628C00036500 | 2024-06-17 12:15PM EDT | 36.50 | 0.05 | 0.04 | 0.06 | -0.04 | -44.44% | 80 | 204 | 33.59% |
| GDX240628C00037000 | 2024-06-17 2:43PM EDT | 37.00 | 0.03 | 0.03 | 0.04 | -0.04 | -57.14% | 115 | 250 | 34.38% |
| GDX240628C00037500 | 2024-06-14 11:33AM EDT | 37.50 | 0.06 | 0.00 | 0.04 | 0.00 | - | 30 | 846 | 37.70% |
| GDX240628C00038000 | 2024-06-17 2:41PM EDT | 38.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 12 | 162 | 39.06% |
| GDX240628C00038500 | 2024-06-13 2:09PM EDT | 38.50 | 0.04 | 0.01 | 0.03 | 0.00 | - | 1 | 79 | 42.19% |
| GDX240628C00039000 | 2024-06-17 9:42AM EDT | 39.00 | 0.02 | 0.01 | 0.03 | -0.10 | -83.33% | 2,618 | 136 | 45.31% |
| GDX240628C00040000 | 2024-06-17 9:41AM EDT | 40.00 | 0.02 | 0.01 | 0.04 | -0.08 | -80.00% | 135 | 2,101 | 53.52% |
| GDX240628C00041000 | 2024-06-17 9:46AM EDT | 41.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 4 | 57 | 56.64% |
| GDX240628C00042000 | 2024-06-13 3:13PM EDT | 42.00 | 0.11 | 0.00 | 0.37 | 0.00 | - | 1 | 75 | 87.11% |
| GDX240628C00043000 | 2024-06-17 10:12AM EDT | 43.00 | 0.01 | 0.00 | 0.35 | -0.07 | -87.50% | 1,339 | 1 | 92.58% |
| GDX240628C00045000 | 2024-06-14 1:23PM EDT | 45.00 | 0.17 | 0.00 | 0.03 | 0.00 | - | 7 | 40 | 70.31% |
Opciones de ventapor28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240628P00025000 | 2024-05-20 11:10AM EDT | 25.00 | 0.03 | 0.01 | 0.37 | 0.00 | - | - | 4 | 109.38% |
| GDX240628P00026000 | 2024-06-13 10:20AM EDT | 26.00 | 0.01 | 0.01 | 0.51 | 0.00 | - | 10 | 10 | 105.47% |
| GDX240628P00027000 | 2024-06-14 1:56PM EDT | 27.00 | 0.03 | 0.01 | 0.11 | 0.00 | - | - | 2 | 66.41% |
| GDX240628P00028000 | 2024-06-13 2:35PM EDT | 28.00 | 0.04 | 0.01 | 0.24 | 0.00 | - | 80 | 11 | 66.60% |
| GDX240628P00028500 | 2024-06-13 2:35PM EDT | 28.50 | 0.05 | 0.01 | 0.05 | 0.00 | - | 160 | 53 | 50.00% |
| GDX240628P00029000 | 2024-06-17 11:14AM EDT | 29.00 | 0.04 | 0.01 | 0.07 | -0.02 | -33.33% | 4 | 98 | 48.83% |
| GDX240628P00029500 | 2024-06-13 12:51PM EDT | 29.50 | 0.07 | 0.04 | 0.07 | 0.00 | - | 121 | 212 | 43.95% |
| GDX240628P00030000 | 2024-06-17 12:16PM EDT | 30.00 | 0.06 | 0.06 | 0.07 | -0.03 | -33.33% | 64 | 82 | 39.06% |
| GDX240628P00030500 | 2024-06-13 1:21PM EDT | 30.50 | 0.08 | 0.07 | 0.10 | -0.03 | -27.27% | 1 | 36 | 37.50% |
| GDX240628P00031000 | 2024-06-17 11:27AM EDT | 31.00 | 0.13 | 0.10 | 0.13 | 0.00 | - | 21 | 329 | 34.77% |
| GDX240628P00031500 | 2024-06-17 11:45AM EDT | 31.50 | 0.22 | 0.15 | 0.17 | +0.02 | +10.00% | 21 | 233 | 32.03% |
| GDX240628P00032000 | 2024-06-17 2:42PM EDT | 32.00 | 0.22 | 0.22 | 0.23 | -0.04 | -15.38% | 626 | 804 | 29.40% |
| GDX240628P00032500 | 2024-06-17 2:20PM EDT | 32.50 | 0.35 | 0.32 | 0.35 | -0.07 | -16.67% | 183 | 819 | 28.32% |
| GDX240628P00033000 | 2024-06-17 2:48PM EDT | 33.00 | 0.49 | 0.49 | 0.52 | -0.05 | -9.09% | 1,449 | 5,134 | 27.44% |
| GDX240628P00034000 | 2024-06-17 2:37PM EDT | 34.00 | 1.03 | 1.03 | 1.05 | -0.05 | -4.63% | 43 | 2,000 | 26.17% |
| GDX240628P00034500 | 2024-06-17 12:20PM EDT | 34.50 | 1.61 | 1.36 | 1.40 | +0.19 | +13.38% | 2 | 360 | 25.29% |
| GDX240628P00035000 | 2024-06-17 1:28PM EDT | 35.00 | 2.00 | 1.78 | 1.82 | +0.15 | +8.11% | 9 | 942 | 25.68% |
| GDX240628P00035500 | 2024-06-17 1:44PM EDT | 35.50 | 2.32 | 2.22 | 2.26 | +0.09 | +4.04% | 15 | 1,059 | 25.00% |
| GDX240628P00036000 | 2024-06-17 9:59AM EDT | 36.00 | 2.93 | 2.66 | 2.73 | +0.05 | +1.74% | 11 | 214 | 24.61% |
| GDX240628P00036500 | 2024-06-12 1:05PM EDT | 36.50 | 2.35 | 3.15 | 3.30 | 0.00 | - | 15 | 81 | 37.31% |
| GDX240628P00037000 | 2024-06-11 9:30AM EDT | 37.00 | 3.25 | 3.60 | 3.75 | 0.00 | - | 10 | 281 | 35.16% |
| GDX240628P00037500 | 2024-06-07 2:12PM EDT | 37.50 | 4.07 | 4.10 | 4.30 | 0.00 | - | 40 | 0 | 45.31% |
| GDX240628P00038000 | 2024-06-07 9:36AM EDT | 38.00 | 3.80 | 4.60 | 5.45 | 0.00 | - | 16 | 13 | 68.16% |
| GDX240628P00038500 | 2024-06-07 9:33AM EDT | 38.50 | 4.05 | 5.10 | 5.20 | 0.00 | - | 10 | 4 | 0.00% |
| GDX240628P00039000 | 2024-06-06 10:25AM EDT | 39.00 | 4.00 | 5.60 | 5.75 | 0.00 | - | 2 | 12 | 48.44% |
© 2024 Yahoo. Todos los derechos reservados.