VanEck Gold Miners ETF (GDX)
NYSEArca - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor18 de diciembre de 2026
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX261218C00005000 | 2024-05-21 3:37PM EDT | 5.00 | 33.25 | 27.50 | 32.50 | 0.00 | - | 1 | 3 | 105.76% |
| GDX261218C00010000 | 2024-06-06 2:33PM EDT | 10.00 | 26.54 | 22.00 | 27.00 | 0.00 | - | 1 | 0 | 55.91% |
| GDX261218C00015000 | 2024-05-17 2:40PM EDT | 15.00 | 23.25 | 18.75 | 21.35 | 0.00 | - | 1 | 1 | 63.23% |
| GDX261218C00018000 | 2024-03-11 11:53AM EDT | 18.00 | 14.50 | 16.00 | 20.50 | 0.00 | - | 1 | 11 | 51.05% |
| GDX261218C00019000 | 2024-03-19 1:25PM EDT | 19.00 | 13.50 | 15.05 | 19.75 | 0.00 | - | 1 | 1 | 69.25% |
| GDX261218C00020000 | 2024-06-13 12:13PM EDT | 20.00 | 15.86 | 14.00 | 18.50 | 0.00 | - | 1 | 9 | 63.16% |
| GDX261218C00022000 | 2024-06-21 1:14PM EDT | 22.00 | 15.10 | 12.50 | 17.50 | 0.00 | - | 3 | 10 | 63.09% |
| GDX261218C00024000 | 2024-06-18 12:50PM EDT | 24.00 | 13.50 | 12.10 | 16.00 | 0.00 | - | - | 1 | 59.18% |
| GDX261218C00025000 | 2024-06-24 12:27PM EDT | 25.00 | 13.28 | 11.20 | 13.40 | 0.00 | - | 10 | 67 | 45.46% |
| GDX261218C00026000 | 2024-06-28 2:43PM EDT | 26.00 | 12.20 | 11.90 | 12.80 | -0.47 | -3.71% | 1 | 15 | 44.95% |
| GDX261218C00027000 | 2024-06-25 9:43AM EDT | 27.00 | 11.65 | 11.30 | 12.15 | 0.00 | - | 150 | 175 | 44.06% |
| GDX261218C00028000 | 2024-06-04 9:30AM EDT | 28.00 | 12.30 | 10.15 | 12.15 | 0.00 | - | 5 | 156 | 46.81% |
| GDX261218C00029000 | 2024-06-06 2:34PM EDT | 29.00 | 12.31 | 9.75 | 13.00 | 0.00 | - | 2 | 48 | 54.09% |
| GDX261218C00030000 | 2024-06-24 10:00AM EDT | 30.00 | 10.32 | 9.45 | 10.60 | 0.00 | - | 1 | 122 | 43.19% |
| GDX261218C00031000 | 2024-05-20 11:37AM EDT | 31.00 | 12.20 | 9.15 | 9.75 | 0.00 | - | 20 | 24 | 40.97% |
| GDX261218C00032000 | 2024-06-27 11:05AM EDT | 32.00 | 9.35 | 8.15 | 9.60 | 0.00 | - | 1 | 155 | 42.35% |
| GDX261218C00033000 | 2024-06-28 4:00PM EDT | 33.00 | 8.50 | 8.25 | 9.65 | -0.14 | -1.62% | 699 | 511 | 44.59% |
| GDX261218C00034000 | 2024-06-27 12:37PM EDT | 34.00 | 8.36 | 7.80 | 9.20 | 0.00 | - | 1 | 265 | 44.19% |
| GDX261218C00035000 | 2024-06-27 10:21AM EDT | 35.00 | 7.93 | 6.90 | 8.35 | 0.00 | - | 1 | 2,817 | 41.76% |
| GDX261218C00036000 | 2024-06-24 3:56PM EDT | 36.00 | 7.55 | 6.50 | 8.35 | 0.00 | - | 2 | 204 | 43.44% |
| GDX261218C00037000 | 2024-06-27 11:22AM EDT | 37.00 | 7.30 | 5.65 | 7.70 | 0.00 | - | 2 | 12 | 41.89% |
| GDX261218C00038000 | 2024-06-11 11:02AM EDT | 38.00 | 6.65 | 4.00 | 9.00 | 0.00 | - | 3 | 4 | 49.63% |
| GDX261218C00039000 | 2024-06-21 3:16PM EDT | 39.00 | 6.54 | 5.75 | 7.40 | 0.00 | - | 50 | 163 | 43.38% |
| GDX261218C00040000 | 2024-06-28 4:00PM EDT | 40.00 | 5.75 | 5.40 | 6.55 | -0.25 | -4.17% | 302 | 225 | 40.74% |
| GDX261218C00041000 | 2024-05-24 12:22PM EDT | 41.00 | 6.74 | 5.65 | 8.50 | 0.00 | - | 1 | 1 | 51.25% |
| GDX261218C00042000 | 2024-06-28 10:22AM EDT | 42.00 | 5.50 | 5.05 | 7.50 | +0.16 | +3.00% | 1 | 169 | 47.73% |
| GDX261218C00043000 | 2024-05-20 1:49PM EDT | 43.00 | 7.24 | 4.15 | 5.35 | 0.00 | - | 3 | 4 | 38.79% |
| GDX261218C00045000 | 2024-06-27 9:48AM EDT | 45.00 | 4.77 | 4.00 | 5.45 | 0.00 | - | 1 | 112 | 41.47% |
| GDX261218C00046000 | 2024-05-30 12:16PM EDT | 46.00 | 5.30 | 2.35 | 6.50 | 0.00 | - | 8 | 2 | 47.46% |
| GDX261218C00047000 | 2024-06-13 12:14PM EDT | 47.00 | 4.00 | 3.75 | 6.50 | 0.00 | - | 4 | 4 | 48.46% |
| GDX261218C00048000 | 2024-06-27 10:14AM EDT | 48.00 | 4.27 | 1.94 | 4.45 | 0.00 | - | 1 | 3 | 39.69% |
| GDX261218C00049000 | 2024-05-21 11:03AM EDT | 49.00 | 5.60 | 4.00 | 4.35 | 0.00 | - | 2 | 6 | 40.11% |
| GDX261218C00050000 | 2024-06-18 10:48AM EDT | 50.00 | 3.65 | 1.67 | 6.00 | 0.00 | - | 1 | 68 | 48.90% |
| GDX261218C00055000 | 2024-06-27 2:59PM EDT | 55.00 | 2.85 | 1.32 | 3.20 | 0.00 | - | 1 | 2,268 | 39.16% |
| GDX261218C00060000 | 2024-06-26 11:40AM EDT | 60.00 | 2.32 | 0.00 | 5.00 | 0.00 | - | 2 | 195 | 51.71% |
| GDX261218C00065000 | 2024-06-26 11:40AM EDT | 65.00 | 1.80 | 1.50 | 5.00 | 0.00 | - | 2 | 350 | 54.81% |
| GDX261218C00070000 | 2024-06-25 9:58AM EDT | 70.00 | 1.46 | 1.00 | 5.00 | 0.00 | - | 12 | 1,136 | 57.57% |
Opciones de ventapor18 de diciembre de 2026
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX261218P00005000 | 2024-02-08 10:30AM EDT | 5.00 | 0.13 | 0.00 | 0.50 | 0.00 | - | 1 | 3 | 72.36% |
| GDX261218P00010000 | 2024-05-07 11:25AM EDT | 10.00 | 0.08 | 0.00 | 0.52 | 0.00 | - | 1 | 2 | 54.69% |
| GDX261218P00015000 | 2024-06-18 3:54PM EDT | 15.00 | 0.42 | 0.21 | 0.48 | 0.00 | - | 273 | 388 | 37.31% |
| GDX261218P00018000 | 2024-06-18 3:22PM EDT | 18.00 | 0.67 | 0.51 | 5.00 | 0.00 | - | 4 | 380 | 55.18% |
| GDX261218P00019000 | 2024-05-14 2:55PM EDT | 19.00 | 0.65 | 0.00 | 1.01 | 0.00 | - | 2 | 6 | 34.84% |
| GDX261218P00020000 | 2024-06-28 4:00PM EDT | 20.00 | 0.50 | 0.00 | 5.00 | -0.53 | -51.46% | 150 | 6 | 66.63% |
| GDX261218P00022000 | 2024-06-21 10:40AM EDT | 22.00 | 1.27 | 0.76 | 1.16 | 0.00 | - | 1 | 22 | 29.36% |
| GDX261218P00023000 | 2024-06-14 10:00AM EDT | 23.00 | 1.68 | 0.00 | 1.37 | 0.00 | - | 1 | 2,377 | 28.98% |
| GDX261218P00024000 | 2024-06-18 2:36PM EDT | 24.00 | 1.86 | 1.20 | 1.61 | 0.00 | - | 6 | 967 | 28.66% |
| GDX261218P00025000 | 2024-06-20 1:35PM EDT | 25.00 | 1.90 | 1.60 | 1.87 | 0.00 | - | 73 | 2,620 | 28.32% |
| GDX261218P00026000 | 2024-06-10 2:10PM EDT | 26.00 | 2.27 | 1.87 | 2.16 | 0.00 | - | 195 | 16,912 | 28.00% |
| GDX261218P00027000 | 2024-06-26 1:32PM EDT | 27.00 | 2.61 | 2.18 | 2.48 | 0.00 | - | 471 | 639 | 27.71% |
| GDX261218P00028000 | 2024-06-24 12:28PM EDT | 28.00 | 2.79 | 2.35 | 3.40 | 0.00 | - | 127 | 1,117 | 30.75% |
| GDX261218P00029000 | 2024-06-21 3:16PM EDT | 29.00 | 3.29 | 0.50 | 3.40 | 0.00 | - | 50 | 4,265 | 28.25% |
| GDX261218P00030000 | 2024-06-26 11:56AM EDT | 30.00 | 3.55 | 3.20 | 4.00 | 0.00 | - | 800 | 5,083 | 28.98% |
| GDX261218P00031000 | 2024-05-31 10:13AM EDT | 31.00 | 3.55 | 2.97 | 5.35 | 0.00 | - | 56 | 142 | 33.37% |
| GDX261218P00032000 | 2024-06-07 1:31PM EDT | 32.00 | 4.60 | 4.20 | 4.65 | 0.00 | - | 1 | 443 | 27.12% |
| GDX261218P00033000 | 2024-06-07 10:14AM EDT | 33.00 | 4.80 | 3.80 | 5.80 | 0.00 | - | 10 | 270 | 30.08% |
| GDX261218P00034000 | 2024-06-20 9:30AM EDT | 34.00 | 5.57 | 3.95 | 5.80 | 0.00 | - | 5 | 4 | 27.28% |
| GDX261218P00035000 | 2024-06-24 11:39AM EDT | 35.00 | 5.95 | 5.40 | 6.10 | 0.00 | - | 10 | 120 | 25.86% |
| GDX261218P00037000 | 2024-05-22 2:44PM EDT | 37.00 | 6.35 | 5.00 | 9.50 | 0.00 | - | - | 56 | 35.89% |
| GDX261218P00038000 | 2024-06-10 10:11AM EDT | 38.00 | 7.87 | 6.90 | 10.00 | 0.00 | - | 10 | 110 | 35.05% |
| GDX261218P00039000 | 2024-02-12 1:19PM EDT | 39.00 | 12.25 | 8.00 | 12.75 | 0.00 | - | - | 88 | 44.76% |
| GDX261218P00040000 | 2024-06-12 11:46AM EDT | 40.00 | 8.95 | 8.30 | 9.45 | 0.00 | - | 1 | 21 | 25.82% |
| GDX261218P00045000 | 2024-05-23 3:24PM EDT | 45.00 | 11.80 | 10.50 | 15.00 | 0.00 | - | - | 40 | 34.27% |
| GDX261218P00055000 | 2024-02-13 12:30PM EDT | 55.00 | 29.00 | 22.50 | 27.50 | 0.00 | - | 2 | 0 | 55.10% |
| GDX261218P00070000 | 2024-05-23 3:27PM EDT | 70.00 | 35.22 | 35.55 | 38.50 | 0.00 | - | - | 0 | 43.84% |
© 2024 Yahoo. Todos los derechos reservados.