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 comprapor2 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240802C00027000 | 2024-06-17 2:18PM EDT | 27.00 | 6.59 | 5.05 | 9.15 | 0.00 | - | - | 1 | 51.95% |
| GDX240802C00029500 | 2024-06-17 9:51AM EDT | 29.50 | 4.08 | 3.00 | 6.30 | 0.00 | - | - | 1 | 94.09% |
| GDX240802C00030000 | 2024-06-20 11:17AM EDT | 30.00 | 4.94 | 4.05 | 4.40 | 0.00 | - | - | 3 | 45.41% |
| GDX240802C00031500 | 2024-06-27 10:41AM EDT | 31.50 | 3.49 | 2.10 | 2.99 | 0.00 | - | 1 | 2 | 36.28% |
| GDX240802C00032000 | 2024-06-18 1:36PM EDT | 32.00 | 2.62 | 2.20 | 3.90 | 0.00 | - | 4 | 4 | 69.68% |
| GDX240802C00033000 | 2024-06-27 3:03PM EDT | 33.00 | 2.13 | 1.82 | 1.95 | 0.00 | - | 2 | 28 | 34.77% |
| GDX240802C00033500 | 2024-06-28 9:39AM EDT | 33.50 | 2.00 | 1.37 | 1.73 | +0.26 | +14.94% | 1 | 39 | 36.13% |
| GDX240802C00034000 | 2024-06-27 3:16PM EDT | 34.00 | 1.56 | 1.07 | 1.39 | -0.03 | -1.89% | 3 | 54 | 33.99% |
| GDX240802C00034500 | 2024-06-28 2:46PM EDT | 34.50 | 0.95 | 0.78 | 1.09 | -0.05 | -5.00% | 24 | 21 | 32.08% |
| GDX240802C00035000 | 2024-06-28 3:10PM EDT | 35.00 | 0.81 | 0.81 | 0.87 | -0.19 | -19.00% | 15 | 908 | 31.45% |
| GDX240802C00035500 | 2024-06-28 9:30AM EDT | 35.50 | 0.90 | 0.42 | 0.79 | +0.09 | +11.11% | 2 | 15 | 33.59% |
| GDX240802C00036000 | 2024-06-28 3:54PM EDT | 36.00 | 0.53 | 0.50 | 0.56 | -0.18 | -25.35% | 40 | 64 | 31.25% |
| GDX240802C00036500 | 2024-06-28 11:38AM EDT | 36.50 | 0.47 | 0.29 | 0.53 | -0.11 | -18.97% | 2 | 18 | 33.84% |
| GDX240802C00037000 | 2024-06-28 2:48PM EDT | 37.00 | 0.32 | 0.10 | 0.38 | -0.15 | -31.91% | 4 | 45 | 32.32% |
| GDX240802C00037500 | 2024-06-28 3:22PM EDT | 37.50 | 0.25 | 0.20 | 0.43 | -0.08 | -24.24% | 41 | 77 | 36.96% |
| GDX240802C00038000 | 2024-06-27 12:34PM EDT | 38.00 | 0.28 | 0.15 | 0.29 | 0.00 | - | 29 | 65 | 34.72% |
| GDX240802C00038500 | 2024-06-26 9:30AM EDT | 38.50 | 0.21 | 0.09 | 0.54 | 0.00 | - | 5 | 16 | 46.39% |
| GDX240802C00039000 | 2024-06-26 2:57PM EDT | 39.00 | 0.15 | 0.00 | 0.64 | 0.00 | - | 1 | 10 | 52.44% |
| GDX240802C00039500 | 2024-06-27 1:29PM EDT | 39.50 | 0.15 | 0.05 | 0.84 | 0.00 | - | 1 | 4 | 61.52% |
| GDX240802C00040000 | 2024-06-28 2:47PM EDT | 40.00 | 0.09 | 0.08 | 0.14 | -0.03 | -25.00% | 229 | 106 | 36.82% |
| GDX240802C00041000 | 2024-06-25 11:13AM EDT | 41.00 | 0.09 | 0.02 | 1.33 | 0.00 | - | 7 | 10 | 64.26% |
| GDX240802C00042000 | 2024-06-17 10:15AM EDT | 42.00 | 0.07 | 0.00 | 0.50 | 0.00 | - | - | 1 | 51.37% |
| GDX240802C00045000 | 2024-06-14 12:27PM EDT | 45.00 | 0.11 | 0.00 | 0.64 | 0.00 | - | - | 20 | 66.89% |
Opciones de ventapor2 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240802P00027000 | 2024-06-17 10:19AM EDT | 27.00 | 0.09 | 0.00 | 2.16 | 0.00 | - | - | 3 | 93.95% |
| GDX240802P00028000 | 2024-06-25 1:55PM EDT | 28.00 | 0.06 | 0.01 | 0.70 | 0.00 | - | 200 | 4 | 55.76% |
| GDX240802P00029000 | 2024-06-26 2:57PM EDT | 29.00 | 0.09 | 0.02 | 1.34 | 0.00 | - | 1 | 4 | 61.28% |
| GDX240802P00029500 | 2024-06-28 3:10PM EDT | 29.50 | 0.13 | 0.00 | 0.37 | +0.02 | +18.18% | 1 | 3 | 45.26% |
| GDX240802P00030000 | 2024-06-27 1:29PM EDT | 30.00 | 0.12 | 0.10 | 0.40 | 0.00 | - | 3 | 16 | 42.73% |
| GDX240802P00030500 | 2024-06-28 3:10PM EDT | 30.50 | 0.17 | 0.15 | 0.55 | +0.01 | +6.25% | 1 | 10 | 44.24% |
| GDX240802P00031000 | 2024-06-28 12:57PM EDT | 31.00 | 0.22 | 0.14 | 1.20 | -0.06 | -21.43% | 2 | 102 | 59.57% |
| GDX240802P00031500 | 2024-06-27 3:54PM EDT | 31.50 | 0.28 | 0.19 | 0.53 | 0.00 | - | 5 | 16 | 35.35% |
| GDX240802P00032000 | 2024-06-28 2:48PM EDT | 32.00 | 0.44 | 0.39 | 0.43 | +0.05 | +12.82% | 29 | 33 | 28.13% |
| GDX240802P00032500 | 2024-06-28 3:25PM EDT | 32.50 | 0.58 | 0.36 | 1.06 | -0.12 | -17.14% | 8 | 23 | 40.97% |
| GDX240802P00033000 | 2024-06-28 2:22PM EDT | 33.00 | 0.71 | 0.52 | 0.79 | -0.12 | -14.46% | 9 | 30 | 29.00% |
| GDX240802P00033500 | 2024-06-28 11:55AM EDT | 33.50 | 0.82 | 0.76 | 1.00 | +0.05 | +6.49% | 6 | 7 | 28.91% |
| GDX240802P00034000 | 2024-06-28 1:24PM EDT | 34.00 | 1.05 | 0.99 | 2.00 | -0.02 | -1.87% | 32 | 31 | 46.88% |
| GDX240802P00034500 | 2024-06-28 3:28PM EDT | 34.50 | 1.54 | 1.05 | 2.41 | -0.01 | -0.65% | 1 | 6 | 50.05% |
| GDX240802P00035000 | 2024-06-24 3:57PM EDT | 35.00 | 1.62 | 1.65 | 2.62 | 0.00 | - | 1 | 10 | 48.00% |
| GDX240802P00035500 | 2024-06-27 12:19PM EDT | 35.50 | 1.92 | 1.92 | 2.31 | 0.00 | - | 8 | 73 | 32.32% |
| GDX240802P00036000 | 2024-06-28 11:02AM EDT | 36.00 | 2.37 | 2.31 | 2.75 | -0.30 | -11.24% | 8 | 24 | 34.57% |
| GDX240802P00036500 | 2024-06-28 10:38AM EDT | 36.50 | 2.68 | 2.50 | 3.35 | +0.12 | +4.69% | 16 | 24 | 40.92% |
© 2024 Yahoo. Todos los derechos reservados.