VanEck Gold Miners ETF (GDX)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 03:37PM EDT. Mercado abierto.
Opciones de comprapor19 de diciembre de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX251219C00005000 | 2023-11-08 12:29PM EDT | 5.00 | 22.95 | 24.25 | 26.75 | 0.00 | - | 4 | 0 | 0.00% |
| GDX251219C00010000 | 2024-04-12 9:47AM EDT | 10.00 | 26.00 | 23.55 | 28.50 | 0.00 | - | 1 | 1 | 116.55% |
| GDX251219C00015000 | 2023-11-03 1:56PM EDT | 15.00 | 15.75 | 15.50 | 19.80 | 0.00 | - | 3 | 1 | 0.00% |
| GDX251219C00020000 | 2024-04-30 10:13AM EDT | 20.00 | 15.55 | 15.65 | 19.75 | 0.00 | - | 8 | 108 | 51.88% |
| GDX251219C00021000 | 2024-03-25 9:30AM EDT | 21.00 | 11.18 | 0.00 | 0.00 | 0.00 | - | 2 | 38 | 0.00% |
| GDX251219C00022000 | 2024-02-29 2:33PM EDT | 22.00 | 7.55 | 12.05 | 14.00 | 0.00 | - | 2 | 72 | 17.38% |
| GDX251219C00023000 | 2024-01-08 11:23AM EDT | 23.00 | 9.90 | 5.70 | 10.25 | 0.00 | - | 1 | 22 | 0.00% |
| GDX251219C00024000 | 2024-01-02 10:48AM EDT | 24.00 | 10.30 | 6.00 | 10.20 | 0.00 | - | 2 | 9 | 0.00% |
| GDX251219C00025000 | 2024-04-29 9:30AM EDT | 25.00 | 12.63 | 13.40 | 14.65 | 0.00 | - | 2 | 36 | 53.54% |
| GDX251219C00026000 | 2024-02-08 10:33AM EDT | 26.00 | 6.00 | 6.00 | 9.85 | 0.00 | - | 5 | 13 | 0.00% |
| GDX251219C00027000 | 2024-04-12 10:55AM EDT | 27.00 | 12.20 | 11.40 | 13.50 | 0.00 | - | 40 | 135 | 53.26% |
| GDX251219C00028000 | 2024-04-23 9:45AM EDT | 28.00 | 9.20 | 10.00 | 11.85 | 0.00 | - | 10 | 204 | 45.25% |
| GDX251219C00029000 | 2024-05-15 1:50PM EDT | 29.00 | 10.85 | 10.55 | 11.00 | +0.02 | +0.18% | 1 | 78 | 43.18% |
| GDX251219C00030000 | 2024-05-15 12:14PM EDT | 30.00 | 9.69 | 8.90 | 10.40 | -0.61 | -5.92% | 6 | 7,683 | 42.76% |
| GDX251219C00031000 | 2024-05-01 3:42PM EDT | 31.00 | 7.90 | 7.45 | 9.75 | 0.00 | - | 3 | 166 | 41.88% |
| GDX251219C00032000 | 2024-04-12 3:06PM EDT | 32.00 | 7.54 | 8.15 | 9.90 | 0.00 | - | 2 | 274 | 45.89% |
| GDX251219C00033000 | 2024-05-07 2:25PM EDT | 33.00 | 7.12 | 7.60 | 10.55 | 0.00 | - | 20 | 1,551 | 52.61% |
| GDX251219C00034000 | 2024-05-07 9:36AM EDT | 34.00 | 6.63 | 7.15 | 8.00 | 0.00 | - | 1 | 126 | 39.91% |
| GDX251219C00035000 | 2024-05-13 11:05AM EDT | 35.00 | 7.55 | 7.25 | 7.45 | 0.00 | - | 2 | 381 | 39.22% |
| GDX251219C00036000 | 2024-05-15 2:36PM EDT | 36.00 | 6.29 | 6.55 | 7.10 | +0.49 | +8.45% | 1 | 54 | 39.58% |
| GDX251219C00037000 | 2024-04-05 10:27AM EDT | 37.00 | 5.48 | 5.00 | 5.20 | 0.00 | - | 20 | 103 | 31.15% |
| GDX251219C00038000 | 2024-05-15 11:43AM EDT | 38.00 | 5.74 | 5.75 | 6.15 | +0.20 | +3.61% | 9 | 76 | 38.51% |
| GDX251219C00039000 | 2024-04-12 12:05PM EDT | 39.00 | 5.57 | 4.85 | 8.00 | 0.00 | - | 3 | 61 | 50.77% |
| GDX251219C00040000 | 2024-05-15 11:13AM EDT | 40.00 | 5.10 | 5.10 | 6.35 | +0.70 | +15.91% | 3 | 353 | 43.38% |
| GDX251219C00041000 | 2024-05-06 9:38AM EDT | 41.00 | 4.17 | 4.75 | 5.80 | 0.00 | - | 1 | 119 | 42.08% |
| GDX251219C00042000 | 2024-05-01 9:59AM EDT | 42.00 | 3.48 | 2.87 | 4.75 | 0.00 | - | 70 | 151 | 37.92% |
| GDX251219C00043000 | 2024-04-08 11:21AM EDT | 43.00 | 3.50 | 3.35 | 4.40 | 0.00 | - | 20 | 27 | 37.53% |
| GDX251219C00044000 | 2024-04-04 9:58AM EDT | 44.00 | 3.05 | 2.79 | 3.25 | 0.00 | - | 60 | 60 | 32.50% |
| GDX251219C00045000 | 2024-04-23 12:11PM EDT | 45.00 | 2.70 | 3.60 | 4.90 | 0.00 | - | 1 | 1,050 | 43.18% |
| GDX251219C00046000 | 2024-03-21 1:15PM EDT | 46.00 | 1.60 | 1.49 | 3.30 | 0.00 | - | 21 | 21 | 35.45% |
| GDX251219C00048000 | 2024-04-17 9:31AM EDT | 48.00 | 2.60 | 2.49 | 3.15 | 0.00 | - | 15 | 26 | 37.01% |
| GDX251219C00049000 | 2024-04-19 1:03PM EDT | 49.00 | 2.60 | 2.53 | 2.92 | 0.00 | - | 1 | 4 | 36.78% |
| GDX251219C00050000 | 2024-04-19 1:18PM EDT | 50.00 | 2.51 | 2.51 | 3.15 | 0.00 | - | 1 | 114 | 39.27% |
| GDX251219C00055000 | 2024-05-09 3:58PM EDT | 55.00 | 1.74 | 1.46 | 2.49 | 0.00 | - | 10 | 543 | 40.09% |
| GDX251219C00060000 | 2024-05-01 1:03PM EDT | 60.00 | 1.15 | 0.37 | 2.26 | 0.00 | - | 142 | 297 | 42.71% |
| GDX251219C00065000 | 2024-05-15 2:35PM EDT | 65.00 | 1.10 | 0.09 | 1.37 | +0.08 | +7.84% | 168 | 1,027 | 39.49% |
| GDX251219C00070000 | 2024-05-15 2:52PM EDT | 70.00 | 0.83 | 0.83 | 0.84 | +0.01 | +1.22% | 3,889 | 1,902 | 37.40% |
Opciones de ventapor19 de diciembre de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX251219P00010000 | 2024-05-01 11:32AM EDT | 10.00 | 0.04 | 0.00 | 4.30 | 0.00 | - | 22 | 34 | 108.94% |
| GDX251219P00015000 | 2024-05-13 3:38PM EDT | 15.00 | 0.13 | 0.11 | 4.45 | 0.00 | - | 8 | 114 | 79.27% |
| GDX251219P00020000 | 2024-05-15 1:49PM EDT | 20.00 | 0.43 | 0.00 | 1.75 | -0.23 | -34.85% | 1 | 155 | 52.15% |
| GDX251219P00021000 | 2024-04-22 12:09PM EDT | 21.00 | 0.87 | 0.00 | 4.25 | 0.00 | - | 2 | 2 | 52.93% |
| GDX251219P00022000 | 2024-04-16 2:29PM EDT | 22.00 | 0.95 | 0.00 | 2.41 | 0.00 | - | 436 | 400 | 52.47% |
| GDX251219P00023000 | 2024-05-15 10:00AM EDT | 23.00 | 0.75 | 0.00 | 1.22 | -0.05 | -6.25% | 1 | 2,365 | 37.23% |
| GDX251219P00024000 | 2024-04-19 1:47PM EDT | 24.00 | 1.24 | 0.45 | 1.34 | 0.00 | - | 68 | 2,296 | 35.90% |
| GDX251219P00025000 | 2024-05-15 1:08PM EDT | 25.00 | 0.95 | 0.62 | 2.88 | -0.32 | -25.20% | 2 | 4,442 | 47.02% |
| GDX251219P00026000 | 2024-05-01 1:40PM EDT | 26.00 | 1.74 | 0.00 | 2.49 | 0.00 | - | 14 | 6,779 | 40.78% |
| GDX251219P00027000 | 2024-04-16 12:26PM EDT | 27.00 | 2.13 | 0.00 | 2.32 | 0.00 | - | 38 | 242 | 36.59% |
| GDX251219P00028000 | 2024-04-02 10:49AM EDT | 28.00 | 2.47 | 1.28 | 2.41 | 0.00 | - | 2 | 709 | 34.55% |
| GDX251219P00029000 | 2024-04-30 10:18AM EDT | 29.00 | 2.66 | 1.62 | 2.04 | 0.00 | - | 2 | 50 | 29.15% |
| GDX251219P00030000 | 2024-05-10 9:52AM EDT | 30.00 | 2.30 | 1.94 | 2.47 | 0.00 | - | 1 | 15,402 | 29.61% |
| GDX251219P00031000 | 2024-05-01 3:12PM EDT | 31.00 | 3.24 | 2.29 | 2.95 | 0.00 | - | 18 | 149 | 30.14% |
| GDX251219P00032000 | 2024-04-26 1:51PM EDT | 32.00 | 3.50 | 2.72 | 2.97 | 0.00 | - | 7 | 30 | 27.53% |
| GDX251219P00033000 | 2024-05-02 11:34AM EDT | 33.00 | 4.20 | 3.05 | 5.45 | 0.00 | - | 12 | 1,046 | 39.72% |
| GDX251219P00034000 | 2024-05-07 1:32PM EDT | 34.00 | 4.44 | 3.50 | 3.75 | 0.00 | - | 364 | 366 | 26.60% |
| GDX251219P00035000 | 2024-05-14 3:17PM EDT | 35.00 | 4.54 | 3.95 | 6.50 | 0.00 | - | 84 | 266 | 39.37% |
| GDX251219P00036000 | 2024-04-24 11:15AM EDT | 36.00 | 6.10 | 4.45 | 4.70 | 0.00 | - | 1 | 222 | 25.93% |
| GDX251219P00037000 | 2023-09-07 11:15AM EDT | 37.00 | 9.70 | 9.95 | 12.20 | 0.00 | - | 72 | 360 | 58.66% |
| GDX251219P00038000 | 2024-04-29 12:11PM EDT | 38.00 | 6.43 | 5.50 | 6.35 | 0.00 | - | - | 50 | 28.43% |
| GDX251219P00039000 | 2024-04-09 1:57PM EDT | 39.00 | 7.45 | 6.05 | 7.60 | 0.00 | - | 1 | 5 | 31.78% |
| GDX251219P00040000 | 2024-02-21 12:43PM EDT | 40.00 | 13.35 | 8.50 | 13.00 | 0.00 | - | 4 | 0 | 58.04% |
| GDX251219P00041000 | 2023-12-29 2:19PM EDT | 41.00 | 10.75 | 10.60 | 15.50 | 0.00 | - | 1 | 1 | 54.41% |
| GDX251219P00043000 | 2023-12-11 12:19PM EDT | 43.00 | 14.05 | 12.20 | 15.85 | 0.00 | - | - | 0 | 51.89% |
| GDX251219P00045000 | 2024-02-20 3:24PM EDT | 45.00 | 18.00 | 12.50 | 17.50 | 0.00 | - | 4 | 0 | 62.93% |
| GDX251219P00050000 | 2023-08-02 3:52PM EDT | 50.00 | 20.57 | 18.50 | 23.50 | 0.00 | - | - | 0 | 60.95% |
| GDX251219P00060000 | 2023-08-02 3:52PM EDT | 60.00 | 30.54 | 28.50 | 33.50 | 0.00 | - | - | 0 | 70.84% |
© 2024 Yahoo. Todos los derechos reservados.