VanEck Gold Miners ETF (GDX)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 03:54PM EDT. Mercado abierto.
Opciones de comprapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240920C00013000 | 2023-12-29 2:43PM EDT | 13.00 | 18.65 | 14.00 | 18.30 | 0.00 | - | 2 | 40 | 0.00% |
| GDX240920C00014000 | 2024-01-25 10:46AM EDT | 14.00 | 14.14 | 11.15 | 15.25 | 0.00 | - | 1 | 45 | 0.00% |
| GDX240920C00015000 | 2024-05-13 10:11AM EDT | 15.00 | 20.40 | 21.20 | 21.45 | 0.00 | - | 5 | 77 | 97.17% |
| GDX240920C00016000 | 2024-01-08 10:57AM EDT | 16.00 | 14.35 | 10.15 | 14.30 | 0.00 | - | 1 | 42 | 0.00% |
| GDX240920C00017000 | 2024-01-02 1:37PM EDT | 17.00 | 14.69 | 10.75 | 14.70 | 0.00 | - | 1 | 10 | 0.00% |
| GDX240920C00018000 | 2024-03-08 3:44PM EDT | 18.00 | 12.79 | 16.25 | 18.50 | 0.00 | - | 14 | 72 | 87.21% |
| GDX240920C00019000 | 2023-12-15 10:53AM EDT | 19.00 | 12.55 | 10.80 | 14.00 | 0.00 | - | 1 | 34 | 0.00% |
| GDX240920C00020000 | 2024-05-08 10:58AM EDT | 20.00 | 14.87 | 16.30 | 17.85 | 0.00 | - | 1 | 151 | 94.34% |
| GDX240920C00021000 | 2023-12-01 2:35PM EDT | 21.00 | 11.60 | 10.95 | 11.40 | 0.00 | - | 27 | 97 | 0.00% |
| GDX240920C00022000 | 2024-05-02 3:43PM EDT | 22.00 | 12.00 | 13.70 | 14.55 | 0.00 | - | 4 | 60 | 50.00% |
| GDX240920C00023000 | 2024-04-30 1:43PM EDT | 23.00 | 13.00 | 12.40 | 13.55 | +1.94 | +17.54% | 3 | 413 | 62.65% |
| GDX240920C00024000 | 2024-04-26 9:30AM EDT | 24.00 | 10.50 | 12.40 | 12.60 | 0.00 | - | 3 | 1,024 | 56.49% |
| GDX240920C00025000 | 2024-05-10 11:00AM EDT | 25.00 | 10.87 | 11.40 | 11.65 | 0.00 | - | 21 | 806 | 52.73% |
| GDX240920C00026000 | 2024-05-14 11:17AM EDT | 26.00 | 9.85 | 10.40 | 10.75 | 0.00 | - | 1 | 3,878 | 53.96% |
| GDX240920C00027000 | 2024-05-14 11:04AM EDT | 27.00 | 8.95 | 9.60 | 9.75 | 0.00 | - | 6 | 1,986 | 49.41% |
| GDX240920C00028000 | 2024-05-15 2:17PM EDT | 28.00 | 8.75 | 8.65 | 8.80 | +0.71 | +8.83% | 11 | 1,594 | 46.00% |
| GDX240920C00029000 | 2024-05-15 1:35PM EDT | 29.00 | 7.90 | 7.75 | 7.95 | +0.65 | +8.97% | 2 | 4,496 | 44.41% |
| GDX240920C00030000 | 2024-05-15 2:44PM EDT | 30.00 | 7.05 | 6.90 | 7.00 | +0.70 | +11.02% | 422 | 27,779 | 40.77% |
| GDX240920C00031000 | 2024-05-15 2:02PM EDT | 31.00 | 6.18 | 6.05 | 6.20 | +0.63 | +11.35% | 353 | 3,855 | 39.40% |
| GDX240920C00032000 | 2024-05-15 2:32PM EDT | 32.00 | 5.43 | 5.30 | 5.40 | +0.58 | +11.96% | 57 | 13,273 | 37.57% |
| GDX240920C00033000 | 2024-05-15 2:36PM EDT | 33.00 | 4.60 | 4.55 | 4.65 | +0.40 | +9.52% | 50 | 11,643 | 36.04% |
| GDX240920C00034000 | 2024-05-15 2:43PM EDT | 34.00 | 3.95 | 3.90 | 4.00 | +0.40 | +11.27% | 90 | 11,364 | 35.25% |
| GDX240920C00035000 | 2024-05-15 3:27PM EDT | 35.00 | 3.40 | 3.35 | 3.40 | +0.35 | +11.48% | 367 | 45,208 | 34.50% |
| GDX240920C00036000 | 2024-05-15 3:34PM EDT | 36.00 | 2.85 | 2.82 | 2.87 | +0.31 | +12.20% | 537 | 16,349 | 33.95% |
| GDX240920C00037000 | 2024-05-15 3:36PM EDT | 37.00 | 2.40 | 2.38 | 2.42 | +0.32 | +15.38% | 400 | 9,396 | 33.72% |
| GDX240920C00038000 | 2024-05-15 3:08PM EDT | 38.00 | 2.01 | 1.98 | 2.03 | +0.25 | +14.20% | 306 | 32,278 | 33.59% |
| GDX240920C00039000 | 2024-05-15 3:06PM EDT | 39.00 | 1.69 | 1.65 | 1.71 | +0.16 | +10.46% | 23 | 6,465 | 33.69% |
| GDX240920C00040000 | 2024-05-15 2:51PM EDT | 40.00 | 1.38 | 1.37 | 1.42 | +0.17 | +14.05% | 291 | 21,753 | 33.62% |
| GDX240920C00041000 | 2024-05-15 3:25PM EDT | 41.00 | 1.15 | 1.13 | 1.17 | +0.21 | +22.34% | 503 | 4,694 | 33.55% |
| GDX240920C00042000 | 2024-05-14 10:51AM EDT | 42.00 | 0.82 | 0.92 | 0.97 | 0.00 | - | 1 | 9,455 | 33.64% |
| GDX240920C00043000 | 2024-05-15 2:32PM EDT | 43.00 | 0.79 | 0.76 | 0.79 | +0.20 | +33.90% | 47 | 7,437 | 33.55% |
| GDX240920C00044000 | 2024-05-14 2:47PM EDT | 44.00 | 0.53 | 0.49 | 0.65 | 0.00 | - | 51 | 829 | 33.67% |
| GDX240920C00045000 | 2024-05-15 3:33PM EDT | 45.00 | 0.50 | 0.51 | 0.54 | +0.07 | +16.28% | 151 | 13,268 | 33.89% |
| GDX240920C00046000 | 2024-05-15 11:24AM EDT | 46.00 | 0.50 | 0.41 | 0.44 | +0.18 | +56.25% | 1,000 | 1,440 | 33.94% |
| GDX240920C00047000 | 2024-05-15 3:01PM EDT | 47.00 | 0.34 | 0.34 | 0.37 | -0.05 | -12.82% | 9 | 10,137 | 34.33% |
| GDX240920C00048000 | 2024-04-26 11:23AM EDT | 48.00 | 0.39 | 0.28 | 0.31 | 0.00 | - | 1 | 1,533 | 34.62% |
| GDX240920C00049000 | 2024-04-17 12:44PM EDT | 49.00 | 0.33 | 0.23 | 0.26 | 0.00 | - | 4 | 275 | 34.91% |
| GDX240920C00050000 | 2024-05-15 11:41AM EDT | 50.00 | 0.22 | 0.19 | 0.22 | +0.04 | +22.22% | 3 | 9,722 | 35.25% |
| GDX240920C00055000 | 2024-04-17 2:17PM EDT | 55.00 | 0.17 | 0.00 | 0.50 | 0.00 | - | - | 5 | 51.32% |
| GDX240920C00060000 | 2024-05-10 1:26PM EDT | 60.00 | 0.05 | 0.01 | 0.50 | 0.00 | - | - | 1 | 50.68% |
Opciones de ventapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240920P00013000 | 2024-01-23 4:28PM EDT | 13.00 | 0.02 | 0.00 | 1.90 | 0.00 | - | 30 | 31 | 141.80% |
| GDX240920P00016000 | 2024-02-26 10:30AM EDT | 16.00 | 0.07 | 0.00 | 0.50 | 0.00 | - | 10 | 11 | 83.40% |
| GDX240920P00017000 | 2023-11-22 11:28AM EDT | 17.00 | 0.16 | 0.00 | 0.50 | 0.00 | - | 5 | 134 | 77.93% |
| GDX240920P00018000 | 2024-05-10 3:57PM EDT | 18.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 1 | 92 | 72.66% |
| GDX240920P00019000 | 2024-05-13 3:32PM EDT | 19.00 | 0.06 | 0.02 | 0.08 | 0.00 | - | 2 | 115 | 50.98% |
| GDX240920P00020000 | 2024-05-13 3:58PM EDT | 20.00 | 0.06 | 0.00 | 0.50 | 0.00 | - | 1 | 226 | 62.99% |
| GDX240920P00021000 | 2024-03-28 12:31PM EDT | 21.00 | 0.11 | 0.00 | 0.50 | 0.00 | - | 18 | 2,114 | 58.59% |
| GDX240920P00022000 | 2024-05-15 1:44PM EDT | 22.00 | 0.06 | 0.00 | 0.15 | -0.01 | -14.29% | 8 | 5,223 | 48.83% |
| GDX240920P00023000 | 2024-05-15 1:45PM EDT | 23.00 | 0.09 | 0.04 | 0.15 | -0.19 | -67.86% | 6 | 24,699 | 45.02% |
| GDX240920P00024000 | 2024-05-15 2:28PM EDT | 24.00 | 0.10 | 0.00 | 0.10 | +0.07 | +233.33% | 6 | 8,270 | 38.28% |
| GDX240920P00025000 | 2024-05-15 10:01AM EDT | 25.00 | 0.09 | 0.01 | 0.48 | -0.38 | -80.85% | 1 | 38,073 | 50.20% |
| GDX240920P00026000 | 2024-05-14 11:25AM EDT | 26.00 | 0.10 | 0.10 | 0.40 | 0.00 | - | 102 | 12,080 | 43.65% |
| GDX240920P00027000 | 2024-05-15 1:48PM EDT | 27.00 | 0.11 | 0.07 | 0.17 | -0.06 | -35.29% | 20 | 6,115 | 31.93% |
| GDX240920P00028000 | 2024-05-15 2:03PM EDT | 28.00 | 0.20 | 0.18 | 0.21 | -0.03 | -13.04% | 67 | 15,970 | 30.18% |
| GDX240920P00029000 | 2024-05-14 2:20PM EDT | 29.00 | 0.31 | 0.26 | 0.29 | -0.03 | -8.82% | 10 | 10,743 | 29.20% |
| GDX240920P00030000 | 2024-05-15 1:44PM EDT | 30.00 | 0.39 | 0.38 | 0.40 | -0.13 | -25.00% | 74 | 14,074 | 28.37% |
| GDX240920P00031000 | 2024-05-15 2:19PM EDT | 31.00 | 0.54 | 0.51 | 0.55 | -0.09 | -14.29% | 112 | 9,468 | 27.69% |
| GDX240920P00032000 | 2024-05-15 3:05PM EDT | 32.00 | 0.74 | 0.73 | 0.85 | -0.15 | -16.85% | 318 | 47,732 | 28.71% |
| GDX240920P00033000 | 2024-05-15 1:59PM EDT | 33.00 | 0.98 | 0.98 | 1.02 | -0.20 | -16.95% | 2,560 | 36,032 | 26.81% |
| GDX240920P00034000 | 2024-05-15 1:48PM EDT | 34.00 | 1.33 | 1.32 | 1.37 | -0.22 | -14.19% | 47 | 3,598 | 26.71% |
| GDX240920P00035000 | 2024-05-15 2:08PM EDT | 35.00 | 1.74 | 1.72 | 1.78 | -0.29 | -14.29% | 54 | 6,294 | 26.49% |
| GDX240920P00036000 | 2024-05-15 2:56PM EDT | 36.00 | 2.23 | 2.17 | 2.25 | -1.10 | -33.03% | 304 | 1,554 | 26.15% |
| GDX240920P00037000 | 2024-05-15 2:58PM EDT | 37.00 | 2.75 | 2.74 | 2.81 | -0.55 | -16.67% | 6 | 1,204 | 26.03% |
| GDX240920P00038000 | 2024-05-06 10:17AM EDT | 38.00 | 4.63 | 3.30 | 3.45 | 0.00 | - | 250 | 1,624 | 26.07% |
| GDX240920P00039000 | 2024-05-15 11:01AM EDT | 39.00 | 4.25 | 4.00 | 4.15 | -0.35 | -7.61% | 1 | 1,653 | 26.10% |
| GDX240920P00040000 | 2024-05-15 1:44PM EDT | 40.00 | 4.73 | 4.75 | 5.00 | -0.85 | -15.23% | 23 | 1,078 | 27.47% |
| GDX240920P00041000 | 2024-04-11 10:16AM EDT | 41.00 | 7.75 | 6.10 | 6.80 | 0.00 | - | 584 | 584 | 41.26% |
| GDX240920P00042000 | 2024-05-15 12:29PM EDT | 42.00 | 6.45 | 6.35 | 7.95 | -1.90 | -22.75% | 10 | 1,312 | 46.36% |
| GDX240920P00043000 | 2024-04-16 10:11AM EDT | 43.00 | 10.50 | 7.20 | 8.00 | 0.00 | - | 1 | 301 | 36.16% |
| GDX240920P00044000 | 2024-04-09 2:11PM EDT | 44.00 | 10.07 | 8.70 | 9.00 | 0.00 | - | 2 | 2 | 38.75% |
| GDX240920P00046000 | 2023-12-27 10:54AM EDT | 46.00 | 14.00 | 15.50 | 19.80 | 0.00 | - | - | 0 | 126.66% |
| GDX240920P00047000 | 2024-02-21 12:17PM EDT | 47.00 | 19.51 | 15.00 | 19.60 | 0.00 | - | 1 | 0 | 113.59% |
| GDX240920P00050000 | 2023-11-20 10:30AM EDT | 50.00 | 20.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.