VanEck Gold Miners ETF (GDX)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:59PM EDT
Fuera de horario:
Opciones de comprapor20 de junio de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX250620C00015000 | 2024-04-19 2:47PM EDT | 15.00 | 19.80 | 20.15 | 22.40 | 0.00 | - | 1 | 10 | 54.54% |
| GDX250620C00018000 | 2024-03-18 2:05PM EDT | 18.00 | 12.95 | 14.00 | 18.40 | 0.00 | - | 2 | 0 | 47.80% |
| GDX250620C00020000 | 2024-04-19 2:03PM EDT | 20.00 | 15.57 | 16.50 | 18.25 | 0.00 | - | 18 | 160 | 58.55% |
| GDX250620C00021000 | 2024-04-03 2:43PM EDT | 21.00 | 13.60 | 12.40 | 14.65 | 0.00 | - | 1 | 1 | 0.00% |
| GDX250620C00022000 | 2024-03-20 3:00PM EDT | 22.00 | 10.10 | 13.40 | 13.80 | 0.00 | - | 1 | 9 | 0.00% |
| GDX250620C00023000 | 2024-04-30 1:23PM EDT | 23.00 | 12.18 | 14.15 | 14.70 | 0.00 | - | 9 | 12 | 51.88% |
| GDX250620C00024000 | 2024-05-01 1:05PM EDT | 24.00 | 11.29 | 13.20 | 14.60 | 0.00 | - | 50 | 51 | 50.71% |
| GDX250620C00025000 | 2024-05-02 9:42AM EDT | 25.00 | 10.60 | 10.65 | 12.90 | 0.00 | - | 20 | 97 | 47.27% |
| GDX250620C00026000 | 2024-04-18 2:31PM EDT | 26.00 | 10.25 | 11.15 | 12.85 | 0.00 | - | 1 | 81 | 53.32% |
| GDX250620C00027000 | 2024-05-08 11:19AM EDT | 27.00 | 9.83 | 11.05 | 13.05 | 0.00 | - | 5 | 19 | 51.54% |
| GDX250620C00028000 | 2024-05-07 10:41AM EDT | 28.00 | 9.00 | 9.40 | 10.70 | 0.00 | - | 10 | 35 | 44.85% |
| GDX250620C00029000 | 2024-04-30 10:44AM EDT | 29.00 | 8.10 | 9.55 | 9.75 | 0.00 | - | 1 | 52 | 41.90% |
| GDX250620C00030000 | 2024-05-15 2:38PM EDT | 30.00 | 8.96 | 8.90 | 9.00 | +0.53 | +6.29% | 21 | 3,025 | 40.60% |
| GDX250620C00031000 | 2024-05-15 10:46AM EDT | 31.00 | 7.84 | 6.15 | 8.45 | -0.01 | -0.13% | 1 | 5,079 | 40.74% |
| GDX250620C00032000 | 2024-05-15 11:06AM EDT | 32.00 | 7.50 | 6.55 | 8.75 | +0.30 | +4.17% | 1 | 35 | 46.99% |
| GDX250620C00033000 | 2024-05-15 1:04PM EDT | 33.00 | 7.00 | 6.95 | 7.10 | +0.50 | +7.69% | 24 | 290 | 38.53% |
| GDX250620C00034000 | 2024-05-15 3:10PM EDT | 34.00 | 6.47 | 6.40 | 6.55 | +0.44 | +7.30% | 5 | 1,531 | 38.09% |
| GDX250620C00035000 | 2024-05-15 12:38PM EDT | 35.00 | 5.90 | 5.90 | 6.00 | +0.35 | +6.31% | 1,149 | 1,998 | 37.48% |
| GDX250620C00036000 | 2024-05-15 3:00PM EDT | 36.00 | 5.40 | 5.40 | 5.50 | +0.38 | +7.57% | 42 | 92 | 37.02% |
| GDX250620C00037000 | 2024-05-15 3:21PM EDT | 37.00 | 4.95 | 4.90 | 5.10 | +0.31 | +6.68% | 6 | 40 | 37.07% |
| GDX250620C00038000 | 2024-05-15 10:45AM EDT | 38.00 | 4.30 | 4.50 | 4.70 | +0.11 | +2.63% | 4 | 1,576 | 36.94% |
| GDX250620C00039000 | 2024-05-14 10:51AM EDT | 39.00 | 4.22 | 4.10 | 4.25 | +0.42 | +11.05% | 5 | 21 | 36.30% |
| GDX250620C00040000 | 2024-05-15 2:55PM EDT | 40.00 | 3.88 | 3.80 | 3.90 | +0.58 | +17.58% | 4 | 5,418 | 36.17% |
| GDX250620C00041000 | 2024-04-25 10:52AM EDT | 41.00 | 3.20 | 3.45 | 3.60 | 0.00 | - | 6 | 14 | 36.22% |
| GDX250620C00042000 | 2024-04-30 9:53AM EDT | 42.00 | 2.79 | 3.15 | 3.70 | 0.00 | - | 3 | 1,033 | 38.83% |
| GDX250620C00043000 | 2024-05-15 10:23AM EDT | 43.00 | 2.70 | 2.79 | 3.90 | +0.02 | +0.75% | 3 | 10,148 | 42.02% |
| GDX250620C00044000 | 2024-05-15 11:39AM EDT | 44.00 | 2.71 | 2.56 | 2.83 | +0.16 | +6.27% | 1 | 2 | 36.38% |
| GDX250620C00045000 | 2024-05-15 1:39PM EDT | 45.00 | 2.53 | 2.18 | 2.66 | +0.25 | +10.96% | 1 | 206 | 36.78% |
| GDX250620C00046000 | 2024-05-15 1:44PM EDT | 46.00 | 2.40 | 2.11 | 2.43 | +0.57 | +31.15% | 125 | 141 | 36.63% |
| GDX250620C00048000 | 2024-04-29 9:59AM EDT | 48.00 | 1.75 | 1.78 | 2.25 | 0.00 | - | - | 0 | 38.12% |
| GDX250620C00049000 | 2024-04-18 2:56PM EDT | 49.00 | 1.61 | 0.00 | 3.60 | 0.00 | - | - | 2 | 49.34% |
| GDX250620C00050000 | 2024-05-10 9:58AM EDT | 50.00 | 1.66 | 1.35 | 2.21 | 0.00 | - | 10 | 251 | 40.42% |
| GDX250620C00055000 | 2024-05-08 10:36AM EDT | 55.00 | 0.98 | 0.84 | 1.30 | 0.00 | - | 4 | 292 | 38.21% |
| GDX250620C00060000 | 2024-05-15 12:35PM EDT | 60.00 | 0.81 | 0.60 | 0.85 | +0.07 | +9.46% | 2 | 731 | 37.94% |
| GDX250620C00065000 | 2024-05-13 2:13PM EDT | 65.00 | 0.52 | 0.40 | 2.49 | 0.00 | - | 28 | 638 | 57.93% |
| GDX250620C00070000 | 2024-05-15 12:34PM EDT | 70.00 | 0.37 | 0.16 | 2.55 | -0.01 | -2.63% | 12 | 3,658 | 51.22% |
Opciones de ventapor20 de junio de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX250620P00015000 | 2024-05-09 2:49PM EDT | 15.00 | 0.11 | 0.00 | 2.26 | 0.00 | - | 2 | 1 | 74.17% |
| GDX250620P00016000 | 2024-05-01 11:42AM EDT | 16.00 | 0.15 | 0.00 | 0.46 | 0.00 | - | 2 | 10 | 54.10% |
| GDX250620P00017000 | 2024-02-14 12:05PM EDT | 17.00 | 0.75 | 0.00 | 2.34 | 0.00 | - | 10 | 10 | 65.92% |
| GDX250620P00019000 | 2024-05-13 12:40PM EDT | 19.00 | 0.26 | 0.00 | 2.37 | 0.00 | - | 1 | 6 | 58.15% |
| GDX250620P00020000 | 2024-04-23 12:18PM EDT | 20.00 | 0.35 | 0.00 | 2.40 | 0.00 | - | 2 | 7,042 | 54.69% |
| GDX250620P00021000 | 2024-04-22 11:45AM EDT | 21.00 | 0.54 | 0.00 | 2.46 | 0.00 | - | 200 | 600 | 51.59% |
| GDX250620P00022000 | 2024-04-16 3:44PM EDT | 22.00 | 0.68 | 0.01 | 2.52 | 0.00 | - | 187 | 92 | 64.45% |
| GDX250620P00023000 | 2024-04-22 12:35PM EDT | 23.00 | 0.81 | 0.00 | 2.61 | 0.00 | - | 100 | 598 | 61.45% |
| GDX250620P00024000 | 2024-05-15 1:47PM EDT | 24.00 | 0.75 | 0.28 | 0.72 | +0.10 | +15.38% | 7 | 5,656 | 34.77% |
| GDX250620P00025000 | 2024-05-15 1:47PM EDT | 25.00 | 0.67 | 0.50 | 0.65 | -0.07 | -9.46% | 155 | 1,132 | 31.08% |
| GDX250620P00026000 | 2024-04-29 11:55AM EDT | 26.00 | 1.20 | 0.27 | 2.48 | 0.00 | - | 4 | 132 | 48.95% |
| GDX250620P00027000 | 2024-05-02 2:44PM EDT | 27.00 | 1.37 | 0.46 | 1.33 | 0.00 | - | 250 | 251 | 34.08% |
| GDX250620P00028000 | 2024-04-23 9:30AM EDT | 28.00 | 1.90 | 0.21 | 1.56 | 0.00 | - | 5 | 386 | 33.55% |
| GDX250620P00029000 | 2024-04-03 9:30AM EDT | 29.00 | 2.56 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 6.25% |
| GDX250620P00030000 | 2024-05-09 3:41PM EDT | 30.00 | 1.74 | 1.44 | 1.89 | 0.00 | - | 2 | 8,520 | 30.68% |
| GDX250620P00031000 | 2024-05-10 11:44AM EDT | 31.00 | 2.05 | 1.83 | 2.17 | 0.00 | - | 1 | 3,525 | 30.01% |
| GDX250620P00032000 | 2024-04-30 3:42PM EDT | 32.00 | 3.30 | 2.06 | 2.46 | 0.00 | - | 2 | 4 | 29.18% |
| GDX250620P00033000 | 2024-05-14 2:17PM EDT | 33.00 | 2.75 | 2.52 | 2.82 | 0.00 | - | 4,079 | 4,088 | 28.66% |
| GDX250620P00034000 | 2024-05-09 3:27PM EDT | 34.00 | 3.25 | 2.92 | 3.35 | 0.00 | - | 2 | 239 | 29.10% |
| GDX250620P00035000 | 2024-05-13 9:31AM EDT | 35.00 | 3.75 | 3.35 | 3.55 | 0.00 | - | 1 | 4,767 | 26.99% |
| GDX250620P00036000 | 2024-05-09 2:54PM EDT | 36.00 | 4.25 | 3.80 | 4.30 | 0.00 | - | 2 | 2 | 28.41% |
| GDX250620P00038000 | 2024-04-25 10:33AM EDT | 38.00 | 6.46 | 4.90 | 5.40 | 0.00 | - | 10 | 26 | 27.77% |
| GDX250620P00039000 | 2024-04-12 2:35PM EDT | 39.00 | 7.29 | 5.85 | 6.70 | 0.00 | - | 2 | 2 | 32.13% |
© 2024 Yahoo. Todos los derechos reservados.