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 comprapor26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240726C00030000 | 2024-06-28 1:05PM EDT | 30.00 | 4.25 | 2.59 | 6.10 | -0.10 | -2.30% | 1 | 8 | 108.59% |
| GDX240726C00031000 | 2024-06-28 12:34PM EDT | 31.00 | 3.46 | 2.85 | 4.55 | +0.71 | +25.82% | 2 | 78 | 52.59% |
| GDX240726C00031500 | 2024-06-18 9:58AM EDT | 31.50 | 2.75 | 2.52 | 2.95 | 0.00 | - | 10 | 16 | 39.16% |
| GDX240726C00032000 | 2024-06-24 9:30AM EDT | 32.00 | 2.54 | 2.17 | 2.81 | -0.34 | -11.81% | 1 | 27 | 45.90% |
| GDX240726C00032500 | 2024-06-28 11:05AM EDT | 32.50 | 2.15 | 1.79 | 2.33 | +0.27 | +14.36% | 3 | 521 | 41.11% |
| GDX240726C00033000 | 2024-06-28 10:54AM EDT | 33.00 | 1.80 | 1.58 | 1.78 | -0.57 | -24.05% | 1 | 33 | 34.08% |
| GDX240726C00033500 | 2024-06-28 9:48AM EDT | 33.50 | 1.67 | 1.32 | 1.53 | +0.40 | +31.50% | 14 | 608 | 35.01% |
| GDX240726C00034000 | 2024-06-28 3:24PM EDT | 34.00 | 1.01 | 1.03 | 1.28 | -0.30 | -22.90% | 39 | 55 | 35.06% |
| GDX240726C00034500 | 2024-06-28 3:51PM EDT | 34.50 | 0.86 | 0.82 | 0.92 | -0.27 | -23.89% | 15 | 104 | 31.30% |
| GDX240726C00035000 | 2024-06-28 3:20PM EDT | 35.00 | 0.61 | 0.64 | 0.91 | -0.29 | -32.22% | 11 | 1,432 | 36.23% |
| GDX240726C00035500 | 2024-06-28 2:00PM EDT | 35.50 | 0.53 | 0.48 | 0.54 | -0.03 | -5.36% | 13 | 28 | 30.27% |
| GDX240726C00036000 | 2024-06-28 3:47PM EDT | 36.00 | 0.38 | 0.37 | 0.40 | -0.17 | -30.91% | 66 | 191 | 29.79% |
| GDX240726C00036500 | 2024-06-28 3:21PM EDT | 36.50 | 0.27 | 0.28 | 0.37 | -0.14 | -34.15% | 23 | 177 | 32.37% |
| GDX240726C00037000 | 2024-06-28 3:48PM EDT | 37.00 | 0.21 | 0.21 | 0.27 | -0.12 | -36.36% | 61 | 52 | 31.84% |
| GDX240726C00037500 | 2024-06-28 3:18PM EDT | 37.50 | 0.18 | 0.09 | 0.50 | -0.04 | -18.18% | 59 | 158 | 43.90% |
| GDX240726C00038000 | 2024-06-28 3:32PM EDT | 38.00 | 0.12 | 0.12 | 0.15 | -0.07 | -36.84% | 23 | 134 | 31.93% |
| GDX240726C00038500 | 2024-06-27 11:51AM EDT | 38.50 | 0.16 | 0.08 | 0.18 | 0.00 | - | 2 | 8 | 36.23% |
| GDX240726C00039000 | 2024-06-27 12:31PM EDT | 39.00 | 0.11 | 0.07 | 0.10 | 0.00 | - | 3 | 2 | 33.59% |
| GDX240726C00039500 | 2024-06-21 2:58PM EDT | 39.50 | 0.13 | 0.05 | 0.09 | 0.00 | - | 11 | 14 | 35.16% |
| GDX240726C00040000 | 2024-06-28 10:58AM EDT | 40.00 | 0.06 | 0.02 | 0.30 | 0.00 | - | 3 | 28 | 50.39% |
| GDX240726C00042000 | 2024-06-12 2:01PM EDT | 42.00 | 0.59 | 0.01 | 0.21 | 0.00 | - | - | 1 | 54.98% |
| GDX240726C00043000 | 2024-06-07 9:45AM EDT | 43.00 | 0.10 | 0.00 | 0.60 | 0.00 | - | 1 | 1 | 64.84% |
| GDX240726C00045000 | 2024-06-18 9:37AM EDT | 45.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | - | 2 | 92.29% |
Opciones de ventapor26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240726P00028000 | 2024-06-28 10:58AM EDT | 28.00 | 0.03 | 0.00 | 2.01 | -0.09 | -75.00% | 2 | 6 | 91.50% |
| GDX240726P00029000 | 2024-06-28 2:44PM EDT | 29.00 | 0.06 | 0.00 | 1.55 | -0.03 | -33.33% | 1 | 39 | 72.36% |
| GDX240726P00029500 | 2024-06-17 2:20PM EDT | 29.50 | 0.19 | 0.00 | 1.72 | 0.00 | - | 10 | 12 | 70.65% |
| GDX240726P00030000 | 2024-06-26 3:57PM EDT | 30.00 | 0.10 | 0.01 | 1.43 | 0.00 | - | 2 | 68 | 60.55% |
| GDX240726P00030500 | 2024-06-28 10:58AM EDT | 30.50 | 0.11 | 0.04 | 1.55 | -0.01 | -8.33% | 2 | 53 | 58.40% |
| GDX240726P00031000 | 2024-06-26 2:39PM EDT | 31.00 | 0.14 | 0.07 | 0.41 | -0.07 | -33.33% | 2 | 310 | 39.60% |
| GDX240726P00031500 | 2024-06-27 11:51AM EDT | 31.50 | 0.21 | 0.15 | 1.63 | 0.00 | - | 2 | 108 | 51.47% |
| GDX240726P00032000 | 2024-06-28 3:47PM EDT | 32.00 | 0.30 | 0.28 | 0.35 | +0.05 | +20.00% | 13 | 48 | 28.66% |
| GDX240726P00032500 | 2024-06-28 2:50PM EDT | 32.50 | 0.46 | 0.23 | 0.66 | +0.05 | +12.20% | 18 | 83 | 33.99% |
| GDX240726P00033000 | 2024-06-28 1:07PM EDT | 33.00 | 0.60 | 0.53 | 1.14 | +0.05 | +9.09% | 84 | 199 | 42.24% |
| GDX240726P00033500 | 2024-06-28 3:35PM EDT | 33.50 | 0.86 | 0.73 | 0.85 | +0.19 | +28.36% | 3 | 241 | 28.22% |
| GDX240726P00034000 | 2024-06-28 3:55PM EDT | 34.00 | 1.00 | 0.96 | 1.27 | +0.09 | +9.89% | 43 | 1,418 | 32.91% |
| GDX240726P00034500 | 2024-06-27 3:37PM EDT | 34.50 | 1.14 | 1.23 | 1.36 | 0.00 | - | 61 | 81 | 27.78% |
| GDX240726P00035000 | 2024-06-27 12:17PM EDT | 35.00 | 1.48 | 1.42 | 2.63 | 0.00 | - | 7 | 90 | 53.91% |
| GDX240726P00035500 | 2024-06-28 9:39AM EDT | 35.50 | 1.59 | 1.77 | 2.10 | -0.55 | -25.70% | 8 | 79 | 29.98% |
| GDX240726P00036000 | 2024-06-28 3:57PM EDT | 36.00 | 2.32 | 2.31 | 2.47 | +0.29 | +14.29% | 18 | 71 | 29.79% |
| GDX240726P00036500 | 2024-06-28 2:22PM EDT | 36.50 | 2.69 | 2.53 | 3.50 | +0.24 | +9.80% | 36 | 63 | 50.24% |
| GDX240726P00037000 | 2024-06-28 10:54AM EDT | 37.00 | 3.07 | 2.83 | 3.40 | +0.13 | +4.42% | 1 | 16 | 34.28% |
| GDX240726P00037500 | 2024-06-26 2:41PM EDT | 37.50 | 3.84 | 2.92 | 3.70 | 0.00 | - | 8 | 16 | 28.13% |
| GDX240726P00038500 | 2024-06-18 10:11AM EDT | 38.50 | 4.92 | 4.30 | 6.65 | 0.00 | - | - | 2 | 64.36% |
| GDX240726P00039000 | 2024-06-20 1:58PM EDT | 39.00 | 4.69 | 3.10 | 7.15 | 0.00 | - | - | 1 | 103.03% |
© 2024 Yahoo. Todos los derechos reservados.