VanEck Gold Miners ETF (GDX)
NYSEArca - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240712C00029000 | 2024-06-14 1:13PM EDT | 29.00 | 4.54 | 3.00 | 7.05 | 0.00 | - | - | 1 | 53.32% |
| GDX240712C00030000 | 2024-06-27 1:08PM EDT | 30.00 | 4.37 | 2.00 | 5.95 | 0.00 | - | 32 | 38 | 146.97% |
| GDX240712C00030500 | 2024-06-26 11:24AM EDT | 30.50 | 3.50 | 1.48 | 5.60 | 0.00 | - | 1 | 0 | 144.82% |
| GDX240712C00031000 | 2024-06-27 10:54AM EDT | 31.00 | 3.55 | 2.37 | 5.00 | 0.00 | - | 1 | 3 | 73.63% |
| GDX240712C00031500 | 2024-06-27 12:48PM EDT | 31.50 | 2.87 | 2.36 | 4.45 | 0.00 | - | 10 | 80 | 76.56% |
| GDX240712C00032000 | 2024-06-27 3:11PM EDT | 32.00 | 2.53 | 2.11 | 2.54 | 0.00 | - | 21 | 49 | 52.93% |
| GDX240712C00032500 | 2024-06-28 12:48PM EDT | 32.50 | 1.81 | 1.54 | 1.92 | -0.23 | -11.27% | 1 | 56 | 40.63% |
| GDX240712C00033000 | 2024-06-28 3:12PM EDT | 33.00 | 1.20 | 1.15 | 1.35 | -0.50 | -29.41% | 40 | 233 | 30.62% |
| GDX240712C00033500 | 2024-06-28 3:01PM EDT | 33.50 | 1.01 | 0.96 | 1.01 | -0.38 | -27.34% | 42 | 122 | 29.49% |
| GDX240712C00034000 | 2024-06-28 3:27PM EDT | 34.00 | 0.65 | 0.70 | 0.74 | -0.39 | -37.50% | 71 | 798 | 29.20% |
| GDX240712C00034500 | 2024-06-28 3:59PM EDT | 34.50 | 0.50 | 0.49 | 0.52 | -0.26 | -34.21% | 227 | 433 | 28.91% |
| GDX240712C00035000 | 2024-06-28 3:15PM EDT | 35.00 | 0.35 | 0.33 | 0.37 | -0.20 | -36.36% | 255 | 871 | 29.44% |
| GDX240712C00035500 | 2024-06-28 3:39PM EDT | 35.50 | 0.21 | 0.22 | 0.25 | -0.17 | -44.74% | 2,391 | 167 | 29.59% |
| GDX240712C00036000 | 2024-06-28 3:18PM EDT | 36.00 | 0.14 | 0.14 | 0.17 | -0.12 | -46.15% | 302 | 916 | 30.08% |
| GDX240712C00036500 | 2024-06-28 2:17PM EDT | 36.50 | 0.12 | 0.09 | 0.12 | -0.07 | -36.84% | 73 | 12,051 | 31.06% |
| GDX240712C00037000 | 2024-06-27 3:15PM EDT | 37.00 | 0.11 | 0.06 | 0.09 | -0.01 | -8.33% | 11 | 287 | 32.42% |
| GDX240712C00037500 | 2024-06-27 1:55PM EDT | 37.50 | 0.09 | 0.04 | 0.07 | 0.00 | - | 100 | 12,099 | 33.99% |
| GDX240712C00038000 | 2024-06-28 3:49PM EDT | 38.00 | 0.05 | 0.03 | 0.28 | -0.02 | -28.57% | 107 | 85 | 54.30% |
| GDX240712C00038500 | 2024-06-24 3:12PM EDT | 38.50 | 0.08 | 0.02 | 0.54 | 0.00 | - | 2 | 25 | 58.40% |
| GDX240712C00039000 | 2024-06-24 9:38AM EDT | 39.00 | 0.08 | 0.00 | 0.12 | 0.00 | - | 1 | 68 | 49.61% |
| GDX240712C00039500 | 2024-06-27 3:17PM EDT | 39.50 | 0.04 | 0.00 | 1.07 | 0.00 | - | 40 | 257 | 81.64% |
| GDX240712C00040000 | 2024-06-27 3:18PM EDT | 40.00 | 0.04 | 0.01 | 0.38 | 0.00 | - | 80 | 55 | 63.28% |
| GDX240712C00040500 | 2024-06-27 3:18PM EDT | 40.50 | 0.03 | 0.00 | 1.09 | 0.00 | - | 40 | 106 | 90.33% |
| GDX240712C00041000 | 2024-06-20 3:43PM EDT | 41.00 | 0.06 | 0.00 | 0.46 | 0.00 | - | 40 | 106 | 73.05% |
| GDX240712C00042000 | 2024-06-20 3:43PM EDT | 42.00 | 0.04 | 0.00 | 1.27 | 0.00 | - | - | 40 | 107.03% |
Opciones de ventapor12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240712P00028000 | 2024-06-17 10:29AM EDT | 28.00 | 0.06 | 0.00 | 0.25 | 0.00 | - | 1 | 9 | 66.60% |
| GDX240712P00029000 | 2024-06-28 11:57AM EDT | 29.00 | 0.03 | 0.01 | 0.53 | -0.01 | -25.00% | 40 | 201 | 70.12% |
| GDX240712P00030000 | 2024-06-28 11:56AM EDT | 30.00 | 0.04 | 0.02 | 0.10 | -0.01 | -20.00% | 200 | 42 | 44.53% |
| GDX240712P00030500 | 2024-06-28 11:54AM EDT | 30.50 | 0.05 | 0.02 | 0.54 | -0.02 | -28.57% | 200 | 655 | 54.10% |
| GDX240712P00031000 | 2024-06-28 3:39PM EDT | 31.00 | 0.06 | 0.04 | 0.09 | +0.01 | +20.00% | 10 | 74 | 34.38% |
| GDX240712P00031500 | 2024-06-28 3:41PM EDT | 31.50 | 0.09 | 0.08 | 0.14 | +0.01 | +12.50% | 29 | 36 | 33.59% |
| GDX240712P00032000 | 2024-06-28 3:37PM EDT | 32.00 | 0.13 | 0.12 | 0.14 | +0.01 | +8.33% | 14,048 | 143 | 28.52% |
| GDX240712P00032500 | 2024-06-28 3:38PM EDT | 32.50 | 0.22 | 0.18 | 0.21 | +0.02 | +10.00% | 139 | 663 | 27.25% |
| GDX240712P00033000 | 2024-06-28 3:44PM EDT | 33.00 | 0.33 | 0.30 | 0.32 | +0.04 | +13.79% | 94 | 183 | 26.27% |
| GDX240712P00033500 | 2024-06-28 3:49PM EDT | 33.50 | 0.48 | 0.46 | 0.63 | +0.07 | +17.07% | 1,220 | 158 | 31.45% |
| GDX240712P00034000 | 2024-06-28 3:52PM EDT | 34.00 | 0.68 | 0.69 | 0.72 | +0.07 | +11.48% | 19 | 233 | 25.78% |
| GDX240712P00034500 | 2024-06-28 3:45PM EDT | 34.50 | 1.06 | 0.97 | 1.15 | +0.21 | +24.71% | 66 | 112 | 31.25% |
| GDX240712P00035000 | 2024-06-28 3:08PM EDT | 35.00 | 1.41 | 1.29 | 1.94 | +0.31 | +28.18% | 32 | 270 | 49.71% |
| GDX240712P00035500 | 2024-06-28 1:57PM EDT | 35.50 | 1.68 | 1.50 | 1.87 | +0.20 | +13.51% | 36 | 310 | 32.03% |
| GDX240712P00036000 | 2024-06-28 2:20PM EDT | 36.00 | 2.10 | 2.12 | 2.56 | +0.21 | +11.11% | 62 | 85 | 46.29% |
| GDX240712P00036500 | 2024-06-28 10:12AM EDT | 36.50 | 2.31 | 2.36 | 4.00 | -0.11 | -4.55% | 50 | 97 | 57.23% |
| GDX240712P00037000 | 2024-06-28 10:40AM EDT | 37.00 | 2.90 | 2.81 | 3.25 | +0.06 | +2.11% | 23 | 44 | 39.45% |
| GDX240712P00037500 | 2024-06-07 11:21AM EDT | 37.50 | 3.70 | 1.54 | 5.65 | 0.00 | - | 50 | 35 | 128.96% |
| GDX240712P00038000 | 2024-06-07 10:51AM EDT | 38.00 | 4.05 | 2.16 | 6.15 | 0.00 | - | 12 | 10 | 134.72% |
© 2024 Yahoo. Todos los derechos reservados.