VanEck Gold Miners ETF (GDX)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 02:46PM EDT. Mercado abierto.
Opciones de comprapor16 de enero de 2026
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX260116C00005000 | 2024-04-03 12:19PM EDT | 5.00 | 28.00 | 26.00 | 31.00 | 0.00 | - | 1 | 0 | 0.00% |
| GDX260116C00010000 | 2024-05-09 12:24PM EDT | 10.00 | 26.00 | 24.00 | 28.85 | 0.00 | - | 1 | 6 | 65.04% |
| GDX260116C00015000 | 2024-02-14 11:33AM EDT | 15.00 | 12.50 | 14.00 | 18.50 | 0.00 | - | 5 | 6 | 0.00% |
| GDX260116C00018000 | 2024-03-25 3:12PM EDT | 18.00 | 13.77 | 14.90 | 19.25 | 0.00 | - | 1 | 3 | 51.20% |
| GDX260116C00019000 | 2024-04-26 3:05PM EDT | 19.00 | 17.38 | 16.70 | 18.95 | 0.00 | - | 2 | 73 | 56.57% |
| GDX260116C00020000 | 2024-05-13 11:40AM EDT | 20.00 | 16.48 | 16.05 | 18.80 | 0.00 | - | 1 | 218 | 62.11% |
| GDX260116C00021000 | 2024-03-05 3:01PM EDT | 21.00 | 12.85 | 13.30 | 14.50 | 0.00 | - | 1 | 18 | 0.00% |
| GDX260116C00022000 | 2024-03-19 2:32PM EDT | 22.00 | 9.62 | 13.40 | 15.95 | 0.00 | - | 5 | 4 | 46.73% |
| GDX260116C00023000 | 2024-04-15 12:12PM EDT | 23.00 | 11.80 | 14.40 | 15.70 | 0.00 | - | 7 | 12 | 50.66% |
| GDX260116C00024000 | 2024-03-18 2:23PM EDT | 24.00 | 8.95 | 11.65 | 12.90 | 0.00 | - | 5 | 49 | 30.32% |
| GDX260116C00025000 | 2024-05-14 3:08PM EDT | 25.00 | 13.05 | 13.40 | 14.00 | 0.00 | - | 66 | 235 | 46.88% |
| GDX260116C00026000 | 2024-05-15 11:08AM EDT | 26.00 | 12.75 | 12.65 | 13.40 | +1.40 | +12.33% | 2 | 94 | 46.91% |
| GDX260116C00027000 | 2024-05-01 3:31PM EDT | 27.00 | 10.76 | 10.55 | 12.45 | 0.00 | - | 29 | 253 | 44.21% |
| GDX260116C00028000 | 2024-05-14 3:08PM EDT | 28.00 | 10.90 | 11.15 | 11.70 | 0.00 | - | 16 | 136 | 42.97% |
| GDX260116C00029000 | 2024-05-10 2:37PM EDT | 29.00 | 10.10 | 10.60 | 11.10 | 0.00 | - | 1 | 240 | 42.68% |
| GDX260116C00030000 | 2024-05-15 1:23PM EDT | 30.00 | 10.20 | 9.90 | 10.50 | +0.50 | +5.15% | 1 | 1,235 | 42.25% |
| GDX260116C00031000 | 2024-05-14 3:45PM EDT | 31.00 | 9.20 | 9.40 | 11.40 | 0.00 | - | 4 | 288 | 51.09% |
| GDX260116C00032000 | 2024-05-15 1:31PM EDT | 32.00 | 9.00 | 8.70 | 10.20 | -0.50 | -5.26% | 5 | 370 | 46.50% |
| GDX260116C00033000 | 2024-05-03 11:13AM EDT | 33.00 | 6.87 | 8.40 | 8.70 | 0.00 | - | 5 | 220 | 40.28% |
| GDX260116C00034000 | 2024-05-08 1:13PM EDT | 34.00 | 6.85 | 7.40 | 8.85 | 0.00 | - | 1 | 4,045 | 43.75% |
| GDX260116C00035000 | 2024-05-15 2:22PM EDT | 35.00 | 7.40 | 7.30 | 7.50 | +0.40 | +5.71% | 4 | 7,795 | 38.48% |
| GDX260116C00036000 | 2024-05-02 3:28PM EDT | 36.00 | 5.80 | 6.55 | 7.10 | 0.00 | - | 12 | 129 | 38.55% |
| GDX260116C00037000 | 2024-05-15 10:02AM EDT | 37.00 | 6.00 | 5.45 | 6.75 | -0.07 | -1.15% | 5 | 2,175 | 38.77% |
| GDX260116C00038000 | 2024-05-09 3:01PM EDT | 38.00 | 5.60 | 5.90 | 6.20 | 0.00 | - | 2 | 1,275 | 37.79% |
| GDX260116C00040000 | 2024-05-15 12:10PM EDT | 40.00 | 5.20 | 5.20 | 5.70 | +0.20 | +4.00% | 5 | 1,705 | 38.78% |
| GDX260116C00041000 | 2024-04-23 9:43AM EDT | 41.00 | 3.82 | 4.80 | 5.20 | 0.00 | - | - | 13 | 37.78% |
| GDX260116C00042000 | 2024-05-06 1:20PM EDT | 42.00 | 3.57 | 3.00 | 5.50 | 0.00 | - | 20 | 1 | 40.99% |
| GDX260116C00044000 | 2024-05-02 9:30AM EDT | 44.00 | 3.20 | 4.00 | 4.30 | 0.00 | - | - | 2 | 37.45% |
| GDX260116C00045000 | 2024-05-15 2:12PM EDT | 45.00 | 3.75 | 3.80 | 4.95 | +0.15 | +4.17% | 11 | 1,639 | 42.36% |
| GDX260116C00046000 | 2024-04-15 2:45PM EDT | 46.00 | 3.03 | 3.50 | 5.70 | 0.00 | - | - | 1 | 47.74% |
| GDX260116C00047000 | 2024-05-10 9:30AM EDT | 47.00 | 4.14 | 3.30 | 3.55 | 0.00 | - | 1 | 3 | 37.20% |
| GDX260116C00048000 | 2024-04-26 3:06PM EDT | 48.00 | 3.00 | 2.99 | 3.30 | 0.00 | - | 30 | 10 | 36.95% |
| GDX260116C00050000 | 2024-05-15 10:31AM EDT | 50.00 | 2.42 | 2.54 | 2.80 | +0.06 | +2.54% | 31 | 3,920 | 36.22% |
| GDX260116C00055000 | 2024-05-15 1:54PM EDT | 55.00 | 2.00 | 1.80 | 2.13 | +0.19 | +10.50% | 1,043 | 1,124 | 36.76% |
| GDX260116C00060000 | 2024-05-13 1:10PM EDT | 60.00 | 1.14 | 0.00 | 2.05 | 0.00 | - | 2 | 50 | 40.22% |
| GDX260116C00065000 | 2024-05-15 1:32PM EDT | 65.00 | 1.24 | 0.84 | 1.45 | +0.15 | +13.76% | 44 | 26 | 39.19% |
| GDX260116C00070000 | 2024-05-15 11:31AM EDT | 70.00 | 0.85 | 0.85 | 1.66 | +0.01 | +1.19% | 27 | 1,520 | 43.91% |
Opciones de ventapor16 de enero de 2026
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX260116P00005000 | 2023-09-21 9:30AM EDT | 5.00 | 0.50 | 0.00 | 0.25 | 0.00 | - | - | 2 | 78.91% |
| GDX260116P00010000 | 2024-05-08 2:55PM EDT | 10.00 | 0.13 | 0.00 | 0.13 | 0.00 | - | 2 | 4 | 51.76% |
| GDX260116P00015000 | 2024-05-15 11:57AM EDT | 15.00 | 0.16 | 0.00 | 0.18 | -0.01 | -5.88% | 1 | 188 | 38.48% |
| GDX260116P00018000 | 2024-05-08 2:41PM EDT | 18.00 | 0.43 | 0.10 | 0.46 | 0.00 | - | 20 | 526 | 38.43% |
| GDX260116P00019000 | 2024-01-19 4:02PM EDT | 19.00 | 1.00 | 0.01 | 3.45 | 0.00 | - | 2 | 10 | 54.08% |
| GDX260116P00020000 | 2024-04-16 10:24AM EDT | 20.00 | 0.75 | 0.08 | 1.12 | 0.00 | - | 2 | 87 | 43.41% |
| GDX260116P00021000 | 2024-04-11 1:38PM EDT | 21.00 | 0.72 | 0.00 | 2.27 | 0.00 | - | 2 | 2 | 53.24% |
| GDX260116P00022000 | 2024-05-08 11:05AM EDT | 22.00 | 0.75 | 0.28 | 0.75 | 0.00 | - | 20 | 1,783 | 33.25% |
| GDX260116P00023000 | 2024-04-30 12:42PM EDT | 23.00 | 1.12 | 0.22 | 1.20 | 0.00 | - | 4 | 81 | 36.21% |
| GDX260116P00024000 | 2024-04-15 3:34PM EDT | 24.00 | 1.32 | 0.36 | 1.75 | 0.00 | - | 1 | 190 | 39.09% |
| GDX260116P00025000 | 2024-05-13 12:42PM EDT | 25.00 | 1.10 | 0.65 | 4.50 | 0.00 | - | 2 | 9,081 | 58.81% |
| GDX260116P00026000 | 2024-04-25 3:07PM EDT | 26.00 | 1.62 | 0.00 | 2.21 | 0.00 | - | 8 | 1,847 | 37.63% |
| GDX260116P00027000 | 2024-04-22 2:21PM EDT | 27.00 | 2.19 | 0.00 | 2.27 | 0.00 | - | 3 | 18 | 35.41% |
| GDX260116P00028000 | 2024-04-22 1:07PM EDT | 28.00 | 2.48 | 0.00 | 2.02 | 0.00 | - | 1 | 24 | 30.88% |
| GDX260116P00029000 | 2024-05-02 12:35PM EDT | 29.00 | 2.55 | 0.88 | 3.05 | 0.00 | - | 1 | 38 | 35.62% |
| GDX260116P00030000 | 2024-05-14 3:44PM EDT | 30.00 | 2.50 | 1.42 | 2.66 | 0.00 | - | 10 | 2,327 | 30.27% |
| GDX260116P00031000 | 2024-04-30 3:17PM EDT | 31.00 | 3.65 | 0.00 | 2.91 | 0.00 | - | 1 | 81 | 29.25% |
| GDX260116P00032000 | 2024-05-10 11:51AM EDT | 32.00 | 2.51 | 2.57 | 3.05 | 0.00 | - | 29 | 70 | 27.45% |
| GDX260116P00033000 | 2024-05-08 9:45AM EDT | 33.00 | 4.09 | 3.25 | 3.55 | 0.00 | - | 1 | 3,538 | 27.71% |
| GDX260116P00034000 | 2024-05-09 11:19AM EDT | 34.00 | 4.17 | 3.65 | 4.15 | 0.00 | - | 2 | 301 | 28.33% |
| GDX260116P00035000 | 2024-05-14 10:15AM EDT | 35.00 | 4.50 | 4.05 | 4.30 | 0.00 | - | 10 | 529 | 26.23% |
| GDX260116P00036000 | 2024-04-22 11:50AM EDT | 36.00 | 5.60 | 4.00 | 5.70 | 0.00 | - | 20 | 71 | 30.88% |
| GDX260116P00037000 | 2024-04-12 2:42PM EDT | 37.00 | 6.50 | 4.90 | 5.70 | 0.00 | - | 30 | 2,030 | 27.67% |
| GDX260116P00038000 | 2024-04-30 12:42PM EDT | 38.00 | 7.15 | 5.60 | 6.20 | 0.00 | - | 2 | 5 | 27.06% |
| GDX260116P00040000 | 2024-05-14 9:53AM EDT | 40.00 | 7.60 | 6.60 | 7.35 | 0.00 | - | 1 | 609 | 26.18% |
| GDX260116P00045000 | 2024-04-05 12:36PM EDT | 45.00 | 12.10 | 12.10 | 12.40 | 0.00 | - | 595 | 595 | 33.91% |
| GDX260116P00050000 | 2023-12-19 11:35AM EDT | 50.00 | 18.30 | 20.00 | 25.00 | 0.00 | - | 3 | 0 | 67.71% |
| GDX260116P00055000 | 2024-03-05 10:47AM EDT | 55.00 | 26.10 | 19.90 | 24.50 | 0.00 | - | 3 | 0 | 56.67% |
© 2024 Yahoo. Todos los derechos reservados.