U.S. markets closed
F S&P 500
5,366.00 -5.25 (-0.10%) F Dow Jones
38,869.00 -60.00 (-0.15%) F Nasdaq
19,091.75 -18.00 (-0.09%) E-mini Russell 2000 Index Futur
2,031.40 -4.50 (-0.22%) Petróleo
77.66 -0.08 (-0.10%) Oro
2,317.50 -9.50 (-0.41%)
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:
Precio de ejercicio:35.00
Opciones de comprapor14 de junio de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240614C00035000 | 2024-06-10 3:55PM EDT | 2024-06-14 | 0.23 | 0.21 | 0.23 | +0.01 | +4.55% | 1,330 | 4,245 | 41.21% |
| GDX240621C00035000 | 2024-06-10 3:21PM EDT | 2024-06-21 | 0.40 | 0.39 | 0.41 | +0.02 | +5.26% | 2,844 | 63,391 | 33.59% |
| GDX240628C00035000 | 2024-06-10 3:49PM EDT | 2024-06-28 | 0.58 | 0.58 | 0.62 | +0.06 | +11.54% | 78 | 393 | 33.79% |
| GDX240705C00035000 | 2024-06-10 3:59PM EDT | 2024-07-05 | 0.76 | 0.74 | 0.77 | +0.09 | +13.43% | 1,451 | 0 | 33.11% |
| GDX240712C00035000 | 2024-06-10 3:33PM EDT | 2024-07-12 | 0.92 | 0.90 | 0.94 | +0.11 | +13.58% | 28 | 56 | 33.64% |
| GDX240719C00035000 | 2024-06-10 3:59PM EDT | 2024-07-19 | 1.05 | 1.05 | 1.07 | +0.12 | +12.90% | 258 | 7,899 | 33.45% |
| GDX240726C00035000 | 2024-06-10 12:12PM EDT | 2024-07-26 | 1.18 | 1.14 | 1.37 | +0.12 | +11.32% | 23 | 37 | 37.13% |
| GDX240816C00035000 | 2024-06-10 3:45PM EDT | 2024-08-16 | 1.57 | 1.56 | 1.60 | +0.13 | +9.03% | 111 | 0 | 34.77% |
| GDX240920C00035000 | 2024-06-10 3:32PM EDT | 2024-09-20 | 2.07 | 2.06 | 2.10 | +0.17 | +8.95% | 70 | 29,801 | 35.16% |
| GDX241220C00035000 | 2024-06-10 3:48PM EDT | 2024-12-20 | 3.15 | 3.10 | 3.20 | +0.25 | +8.62% | 52 | 3,200 | 36.69% |
| GDX250117C00035000 | 2024-06-10 3:48PM EDT | 2025-01-17 | 3.24 | 3.20 | 3.30 | +0.17 | +5.54% | 246 | 43,460 | 35.25% |
| GDX250321C00035000 | 2024-06-10 3:47PM EDT | 2025-03-21 | 3.80 | 3.75 | 3.95 | +0.20 | +5.56% | 200 | 957 | 36.52% |
| GDX250620C00035000 | 2024-06-10 3:27PM EDT | 2025-06-20 | 4.70 | 4.50 | 4.75 | +0.30 | +6.82% | 10 | 3,304 | 37.62% |
| GDX251219C00035000 | 2024-06-05 12:10PM EDT | 2025-12-19 | 6.33 | 5.90 | 6.20 | 0.00 | - | 2 | 393 | 39.61% |
| GDX260116C00035000 | 2024-06-10 2:01PM EDT | 2026-01-16 | 6.20 | 6.05 | 7.55 | +0.27 | +4.55% | 11 | 7,902 | 46.70% |
| GDX260618C00035000 | 2024-06-10 3:45PM EDT | 2026-06-18 | 7.08 | 5.50 | 7.20 | +0.28 | +4.12% | 1 | 30 | 39.71% |
| GDX260717C00035000 | 2024-05-15 10:16AM EDT | 2026-07-17 | 7.98 | 5.50 | 8.70 | 0.00 | - | 2 | 30 | 46.85% |
| GDX261218C00035000 | 2024-06-07 3:07PM EDT | 2026-12-18 | 7.73 | 7.25 | 8.30 | 0.00 | - | 2,505 | 2,807 | 40.82% |
Opciones de ventapor14 de junio de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240614P00035000 | 2024-06-10 3:18PM EDT | 2024-06-14 | 1.17 | 1.14 | 1.19 | -0.39 | -25.00% | 425 | 3,779 | 40.23% |
| GDX240621P00035000 | 2024-06-10 1:55PM EDT | 2024-06-21 | 1.32 | 1.29 | 1.31 | -0.35 | -20.96% | 1,271 | 23,713 | 30.27% |
| GDX240628P00035000 | 2024-06-10 3:07PM EDT | 2024-06-28 | 1.46 | 1.28 | 1.52 | -0.34 | -18.89% | 5 | 936 | 31.35% |
| GDX240705P00035000 | 2024-06-10 12:29PM EDT | 2024-07-05 | 1.65 | 1.49 | 1.61 | -0.31 | -15.82% | 1 | 90 | 29.30% |
| GDX240712P00035000 | 2024-06-07 1:53PM EDT | 2024-07-12 | 2.05 | 0.85 | 2.01 | 0.00 | - | 7 | 41 | 36.18% |
| GDX240719P00035000 | 2024-06-10 3:57PM EDT | 2024-07-19 | 1.82 | 1.80 | 1.82 | -0.34 | -15.74% | 3,415 | 22,774 | 28.37% |
| GDX240726P00035000 | 2024-06-07 2:59PM EDT | 2024-07-26 | 2.19 | 1.69 | 2.12 | 0.00 | - | 23 | 23 | 32.52% |
| GDX240816P00035000 | 2024-06-10 3:51PM EDT | 2024-08-16 | 2.20 | 2.17 | 2.22 | -0.26 | -10.57% | 90 | 8,145 | 28.69% |
| GDX240920P00035000 | 2024-06-10 3:34PM EDT | 2024-09-20 | 2.53 | 2.34 | 2.56 | -0.22 | -8.00% | 1,797 | 12,452 | 28.03% |
| GDX241220P00035000 | 2024-06-07 11:40AM EDT | 2024-12-20 | 3.20 | 3.15 | 3.20 | 0.00 | - | 12 | 827 | 26.89% |
| GDX250117P00035000 | 2024-06-07 3:13PM EDT | 2025-01-17 | 3.70 | 3.35 | 3.45 | 0.00 | - | 30 | 0 | 27.50% |
| GDX250321P00035000 | 2024-05-31 12:40PM EDT | 2025-03-21 | 3.25 | 3.70 | 4.35 | 0.00 | - | 2 | 266 | 31.79% |
| GDX250620P00035000 | 2024-06-10 12:06PM EDT | 2025-06-20 | 4.30 | 4.05 | 4.35 | 0.00 | - | 1 | 9,773 | 27.66% |
| GDX251219P00035000 | 2024-06-05 3:59PM EDT | 2025-12-19 | 4.52 | 4.85 | 5.30 | 0.00 | - | 1 | 267 | 28.38% |
| GDX260116P00035000 | 2024-06-10 3:40PM EDT | 2026-01-16 | 5.06 | 4.70 | 5.20 | +0.31 | +6.53% | 11 | 572 | 27.11% |
| GDX260618P00035000 | 2024-05-23 10:34AM EDT | 2026-06-18 | 5.05 | 4.00 | 5.65 | 0.00 | - | 2 | 172 | 26.49% |
| GDX260717P00035000 | 2024-06-07 11:04AM EDT | 2026-07-17 | 5.55 | 3.55 | 5.75 | 0.00 | - | 20 | 20 | 26.49% |
| GDX261218P00035000 | 2024-06-10 10:13AM EDT | 2026-12-18 | 6.17 | 5.85 | 6.15 | +0.03 | +0.49% | 10 | 111 | 26.05% |
© 2024 Yahoo. Todos los derechos reservados.