VanEck Gold Miners ETF (GDX)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 03:14PM EDT. Mercado abierto.
Opciones de comprapor21 de marzo de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX250321C00020000 | 2024-04-02 1:54PM EDT | 20.00 | 13.20 | 12.15 | 16.75 | 0.00 | - | - | 2 | 53.71% |
| GDX250321C00025000 | 2024-04-29 9:38AM EDT | 25.00 | 11.05 | 11.85 | 12.45 | 0.00 | - | - | 10 | 47.22% |
| GDX250321C00026000 | 2024-04-30 1:42PM EDT | 26.00 | 9.30 | 10.40 | 11.60 | 0.00 | - | - | 20 | 45.61% |
| GDX250321C00028000 | 2024-04-04 3:28PM EDT | 28.00 | 7.65 | 7.65 | 7.85 | 0.00 | - | 3 | 3 | 0.00% |
| GDX250321C00029000 | 2024-05-01 10:55AM EDT | 29.00 | 7.17 | 8.90 | 9.10 | 0.00 | - | - | 2 | 40.63% |
| GDX250321C00030000 | 2024-05-14 3:42PM EDT | 30.00 | 7.71 | 8.20 | 8.45 | 0.00 | - | 27 | 115 | 40.48% |
| GDX250321C00031000 | 2024-04-16 2:48PM EDT | 31.00 | 6.05 | 7.50 | 7.65 | 0.00 | - | 2 | 19 | 38.68% |
| GDX250321C00032000 | 2024-05-14 3:00PM EDT | 32.00 | 6.45 | 6.85 | 6.95 | 0.00 | - | 1 | 152 | 37.62% |
| GDX250321C00033000 | 2024-05-14 2:54PM EDT | 33.00 | 5.79 | 6.20 | 6.40 | 0.00 | - | 1 | 3,240 | 37.62% |
| GDX250321C00034000 | 2024-05-14 3:49PM EDT | 34.00 | 5.30 | 5.60 | 5.80 | 0.00 | - | 6 | 4,442 | 36.91% |
| GDX250321C00035000 | 2024-05-15 11:10AM EDT | 35.00 | 5.08 | 5.05 | 5.25 | +0.33 | +6.95% | 3 | 660 | 36.39% |
| GDX250321C00036000 | 2024-05-15 2:19PM EDT | 36.00 | 4.72 | 4.60 | 4.75 | +0.70 | +17.41% | 134 | 229 | 36.01% |
| GDX250321C00037000 | 2024-05-15 10:42AM EDT | 37.00 | 4.25 | 4.15 | 4.30 | +0.40 | +10.39% | 5 | 353 | 35.77% |
| GDX250321C00038000 | 2024-05-15 12:13PM EDT | 38.00 | 3.73 | 3.75 | 4.10 | +0.31 | +9.06% | 5 | 156 | 37.17% |
| GDX250321C00039000 | 2024-05-09 12:46PM EDT | 39.00 | 3.06 | 3.40 | 3.50 | 0.00 | - | 7 | 30 | 35.33% |
| GDX250321C00040000 | 2024-05-15 2:19PM EDT | 40.00 | 3.12 | 3.05 | 3.20 | +0.42 | +15.56% | 5 | 460 | 35.54% |
| GDX250321C00041000 | 2024-05-03 2:02PM EDT | 41.00 | 2.10 | 2.76 | 2.88 | 0.00 | - | 575 | 575 | 35.38% |
| GDX250321C00042000 | 2024-05-15 2:31PM EDT | 42.00 | 2.53 | 2.48 | 2.58 | +0.35 | +16.06% | 1 | 39 | 35.18% |
| GDX250321C00043000 | 2024-05-09 2:41PM EDT | 43.00 | 2.01 | 2.22 | 2.33 | 0.00 | - | 49 | 85 | 35.18% |
| GDX250321C00044000 | 2024-05-01 3:30PM EDT | 44.00 | 1.70 | 2.00 | 2.12 | 0.00 | - | - | 47 | 35.34% |
| GDX250321C00045000 | 2024-05-15 10:31AM EDT | 45.00 | 1.62 | 1.79 | 1.92 | +0.08 | +5.19% | 30 | 442 | 35.40% |
| GDX250321C00046000 | 2024-05-10 1:06PM EDT | 46.00 | 1.56 | 1.60 | 1.74 | 0.00 | - | 2 | 3 | 35.50% |
| GDX250321C00048000 | 2024-04-26 10:25AM EDT | 48.00 | 1.46 | 1.26 | 1.56 | 0.00 | - | 2 | 1 | 36.91% |
| GDX250321C00049000 | 2024-04-26 11:04AM EDT | 49.00 | 1.17 | 1.14 | 3.05 | 0.00 | - | 96 | 17 | 51.42% |
| GDX250321C00050000 | 2024-05-10 3:46PM EDT | 50.00 | 0.92 | 0.90 | 1.64 | 0.00 | - | 1 | 117 | 40.53% |
| GDX250321C00055000 | 2024-05-13 2:13PM EDT | 55.00 | 0.55 | 0.54 | 1.00 | 0.00 | - | 6 | 16,375 | 39.84% |
| GDX250321C00060000 | 2024-05-15 2:58PM EDT | 60.00 | 0.43 | 0.30 | 0.54 | +0.07 | +19.44% | 214 | 851 | 38.33% |
| GDX250321C00065000 | 2024-05-14 3:40PM EDT | 65.00 | 0.21 | 0.00 | 2.39 | 0.00 | - | 4 | 9 | 51.95% |
| GDX250321C00070000 | 2024-05-15 2:59PM EDT | 70.00 | 0.20 | 0.12 | 0.30 | +0.05 | +33.33% | 28 | 457 | 41.07% |
Opciones de ventapor21 de marzo de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX250321P00022000 | 2024-04-02 2:07PM EDT | 22.00 | 0.60 | 0.00 | 2.46 | 0.00 | - | - | 5 | 54.93% |
| GDX250321P00023000 | 2024-04-30 2:41PM EDT | 23.00 | 0.51 | 0.00 | 2.40 | 0.00 | - | 228 | 1,500 | 50.78% |
| GDX250321P00024000 | 2024-05-08 3:24PM EDT | 24.00 | 0.45 | 0.00 | 2.46 | 0.00 | - | 1,450 | 2,225 | 63.79% |
| GDX250321P00025000 | 2024-05-15 1:03PM EDT | 25.00 | 0.40 | 0.35 | 0.50 | -0.08 | -16.67% | 2 | 4,079 | 32.76% |
| GDX250321P00026000 | 2024-05-01 10:16AM EDT | 26.00 | 0.96 | 0.45 | 0.83 | 0.00 | - | 16 | 112 | 35.35% |
| GDX250321P00027000 | 2024-05-06 9:30AM EDT | 27.00 | 1.00 | 0.00 | 1.00 | 0.00 | - | 20 | 27 | 34.72% |
| GDX250321P00028000 | 2024-05-09 11:21AM EDT | 28.00 | 0.92 | 0.65 | 1.11 | 0.00 | - | 79 | 99 | 33.06% |
| GDX250321P00030000 | 2024-05-14 9:48AM EDT | 30.00 | 1.45 | 0.99 | 1.37 | 0.00 | - | 3 | 13 | 29.81% |
| GDX250321P00031000 | 2024-05-13 1:31PM EDT | 31.00 | 1.77 | 1.47 | 1.61 | 0.00 | - | 1 | 1,873 | 29.05% |
| GDX250321P00032000 | 2024-05-09 10:19AM EDT | 32.00 | 2.17 | 1.76 | 1.90 | 0.00 | - | 75 | 3,101 | 28.44% |
| GDX250321P00033000 | 2024-05-13 11:27AM EDT | 33.00 | 2.55 | 2.13 | 2.24 | 0.00 | - | 1 | 1,119 | 27.95% |
| GDX250321P00034000 | 2024-05-14 3:37PM EDT | 34.00 | 2.80 | 2.53 | 2.62 | 0.00 | - | 1 | 391 | 27.47% |
| GDX250321P00035000 | 2024-05-13 11:32AM EDT | 35.00 | 3.43 | 2.93 | 3.10 | 0.00 | - | 3 | 264 | 27.44% |
| GDX250321P00036000 | 2024-04-26 10:30AM EDT | 36.00 | 4.45 | 3.40 | 3.55 | 0.00 | - | 1 | 263 | 26.84% |
| GDX250321P00038000 | 2024-05-13 10:35AM EDT | 38.00 | 5.15 | 4.50 | 4.75 | 0.00 | - | 3 | 2 | 26.95% |
© 2024 Yahoo. Todos los derechos reservados.