VanEck Gold Miners ETF (GDX)
NYSEArca - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 12:54PM EDT. Mercado abierto.
Opciones de comprapor5 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240705C00026000 | 2024-05-31 10:42AM EDT | 26.00 | 9.24 | 7.05 | 7.25 | 0.00 | - | 1 | 1 | 55.47% |
| GDX240705C00027000 | 2024-05-29 3:59PM EDT | 27.00 | 8.40 | 6.05 | 6.25 | 0.00 | - | - | 2 | 61.91% |
| GDX240705C00030000 | 2024-06-12 3:37PM EDT | 30.00 | 4.07 | 3.20 | 3.30 | 0.00 | - | 15 | 39 | 39.06% |
| GDX240705C00030500 | 2024-06-13 10:46AM EDT | 30.50 | 3.20 | 2.64 | 3.00 | 0.00 | - | 30 | 30 | 44.92% |
| GDX240705C00031000 | 2024-06-11 10:18AM EDT | 31.00 | 2.85 | 2.03 | 2.47 | 0.00 | - | 10 | 11 | 38.09% |
| GDX240705C00031500 | 2024-06-11 12:37PM EDT | 31.50 | 2.33 | 1.85 | 2.05 | 0.00 | - | 10 | 40 | 35.94% |
| GDX240705C00032000 | 2024-06-17 10:56AM EDT | 32.00 | 1.60 | 1.55 | 1.68 | -0.27 | -14.44% | 3 | 25 | 34.82% |
| GDX240705C00032500 | 2024-06-14 2:17PM EDT | 32.50 | 1.45 | 1.22 | 1.26 | 0.00 | - | 1 | 9 | 30.91% |
| GDX240705C00033000 | 2024-06-17 10:56AM EDT | 33.00 | 0.98 | 0.92 | 0.97 | -0.09 | -8.41% | 60 | 51 | 30.37% |
| GDX240705C00033500 | 2024-06-17 9:46AM EDT | 33.50 | 0.66 | 0.69 | 0.74 | -0.27 | -29.03% | 4 | 86 | 30.42% |
| GDX240705C00034000 | 2024-06-17 11:35AM EDT | 34.00 | 0.50 | 0.51 | 0.55 | -0.22 | -30.56% | 240 | 197 | 30.37% |
| GDX240705C00034500 | 2024-06-14 3:06PM EDT | 34.50 | 0.35 | 0.37 | 0.40 | -0.19 | -35.19% | 1 | 103 | 30.37% |
| GDX240705C00035000 | 2024-06-17 12:22PM EDT | 35.00 | 0.27 | 0.26 | 0.29 | -0.12 | -30.77% | 66 | 443 | 30.66% |
| GDX240705C00035500 | 2024-06-17 11:01AM EDT | 35.50 | 0.21 | 0.18 | 0.21 | -0.07 | -25.00% | 22 | 132 | 31.15% |
| GDX240705C00036000 | 2024-06-17 12:18PM EDT | 36.00 | 0.15 | 0.13 | 0.15 | -0.07 | -31.82% | 50 | 894 | 31.54% |
| GDX240705C00036500 | 2024-06-17 12:15PM EDT | 36.50 | 0.11 | 0.10 | 0.12 | -0.06 | -35.29% | 10 | 130 | 33.01% |
| GDX240705C00037000 | 2024-06-17 12:34PM EDT | 37.00 | 0.08 | 0.07 | 0.08 | -0.04 | -33.33% | 80 | 348 | 32.81% |
| GDX240705C00037500 | 2024-06-17 12:23PM EDT | 37.50 | 0.07 | 0.06 | 0.07 | -0.03 | -30.00% | 15 | 74 | 34.77% |
| GDX240705C00038000 | 2024-06-17 10:35AM EDT | 38.00 | 0.05 | 0.04 | 0.07 | -0.04 | -44.44% | 1 | 66 | 37.70% |
| GDX240705C00038500 | 2024-06-17 10:03AM EDT | 38.50 | 0.05 | 0.01 | 0.47 | -0.01 | -16.67% | 1 | 92 | 54.30% |
| GDX240705C00039000 | 2024-06-14 3:18PM EDT | 39.00 | 0.08 | 0.01 | 0.16 | 0.00 | - | 1 | 57 | 51.76% |
| GDX240705C00039500 | 2024-06-14 12:06PM EDT | 39.50 | 0.27 | 0.01 | 0.30 | 0.00 | - | 2 | 7 | 54.30% |
| GDX240705C00040000 | 2024-06-14 1:24PM EDT | 40.00 | 0.07 | 0.02 | 0.28 | 0.00 | - | 10 | 36 | 56.64% |
| GDX240705C00040500 | 2024-06-11 3:47PM EDT | 40.50 | 0.05 | 0.01 | 0.50 | 0.00 | - | 200 | 125 | 67.77% |
| GDX240705C00041000 | 2024-06-11 3:58PM EDT | 41.00 | 0.05 | 0.01 | 0.26 | 0.00 | - | 200 | 107 | 60.74% |
| GDX240705C00042000 | 2024-06-04 1:07PM EDT | 42.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 9 | 9 | 58.59% |
Opciones de ventapor5 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240705P00029000 | 2024-06-11 3:44PM EDT | 29.00 | 0.07 | 0.05 | 0.08 | 0.00 | - | 200 | 93 | 38.67% |
| GDX240705P00029500 | 2024-06-12 2:04PM EDT | 29.50 | 0.07 | 0.06 | 0.08 | 0.00 | - | - | 60 | 34.77% |
| GDX240705P00030000 | 2024-06-17 11:44AM EDT | 30.00 | 0.11 | 0.08 | 0.11 | -0.02 | -15.38% | 3 | 29 | 33.40% |
| GDX240705P00030500 | 2024-06-13 11:48AM EDT | 30.50 | 0.15 | 0.12 | 0.15 | 0.00 | - | 10 | 12 | 31.84% |
| GDX240705P00031000 | 2024-06-17 11:44AM EDT | 31.00 | 0.23 | 0.19 | 0.21 | +0.01 | +4.55% | 6 | 13 | 30.76% |
| GDX240705P00031500 | 2024-06-17 11:26AM EDT | 31.50 | 0.28 | 0.27 | 0.30 | +0.01 | +3.70% | 1 | 99 | 29.98% |
| GDX240705P00032000 | 2024-06-17 12:13PM EDT | 32.00 | 0.42 | 0.39 | 0.43 | +0.02 | +5.00% | 51 | 414 | 29.54% |
| GDX240705P00032500 | 2024-06-17 11:29AM EDT | 32.50 | 0.60 | 0.54 | 0.59 | +0.08 | +15.38% | 4 | 1,100 | 28.81% |
| GDX240705P00033000 | 2024-06-17 11:04AM EDT | 33.00 | 0.78 | 0.77 | 0.81 | +0.01 | +1.30% | 81 | 342 | 28.71% |
| GDX240705P00033500 | 2024-06-17 9:37AM EDT | 33.50 | 1.01 | 1.03 | 1.35 | +0.06 | +6.32% | 1 | 98 | 37.79% |
| GDX240705P00034000 | 2024-06-17 10:28AM EDT | 34.00 | 1.44 | 0.88 | 1.39 | +0.19 | +15.20% | 5 | 202 | 28.61% |
| GDX240705P00034500 | 2024-06-14 12:15PM EDT | 34.50 | 2.03 | 1.59 | 2.26 | 0.00 | - | 3 | 88 | 47.51% |
| GDX240705P00035000 | 2024-06-14 2:04PM EDT | 35.00 | 2.09 | 2.03 | 2.17 | +0.04 | +1.95% | 2 | 163 | 30.27% |
| GDX240705P00035500 | 2024-06-17 11:47AM EDT | 35.50 | 2.71 | 2.35 | 2.64 | +0.36 | +15.32% | 1 | 86 | 33.11% |
| GDX240705P00036000 | 2024-06-14 9:30AM EDT | 36.00 | 2.58 | 2.79 | 3.05 | 0.00 | - | 1 | 41 | 32.13% |
| GDX240705P00036500 | 2024-06-13 3:57PM EDT | 36.50 | 3.41 | 3.30 | 4.55 | 0.00 | - | 21 | 42 | 54.59% |
| GDX240705P00037000 | 2024-06-17 10:09AM EDT | 37.00 | 4.03 | 3.90 | 4.05 | +0.49 | +13.84% | 2 | 8 | 39.16% |
| GDX240705P00037500 | 2024-06-07 11:25AM EDT | 37.50 | 3.70 | 4.40 | 4.95 | 0.00 | - | 43 | 43 | 50.29% |
| GDX240705P00038000 | 2024-06-07 10:51AM EDT | 38.00 | 4.00 | 4.90 | 5.05 | 0.00 | - | 21 | 13 | 45.70% |
© 2024 Yahoo. Todos los derechos reservados.