U.S. markets closed
F S&P 500
5,067.25 +20.75 (+0.41%) F Dow Jones
38,192.00 +123.00 (+0.32%) F Nasdaq
17,527.00 +88.75 (+0.51%) E-mini Russell 2000 Index Futur
2,002.60 +12.90 (+0.65%) Petróleo
79.21 +0.21 (+0.27%) Oro
2,333.00 +22.00 (+0.95%)
VanEck Gold Miners ETF (GDX)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Golpe:30.00
Opciones de comprapor3 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240503C00030000 | 2024-05-01 12:20PM EDT | 2024-05-03 | 4.00 | 2.79 | 3.70 | +0.70 | +21.21% | 46 | 304 | 159.18% |
| GDX240510C00030000 | 2024-04-30 10:47AM EDT | 2024-05-10 | 3.77 | 2.50 | 5.45 | 0.00 | - | 1 | 34 | 94.14% |
| GDX240517C00030000 | 2024-05-01 3:38PM EDT | 2024-05-17 | 3.75 | 3.50 | 3.60 | +0.40 | +11.94% | 77 | 21,710 | 50.39% |
| GDX240524C00030000 | 2024-05-01 2:28PM EDT | 2024-05-24 | 3.84 | 2.91 | 5.00 | +0.24 | +6.67% | 50 | 47 | 58.01% |
| GDX240531C00030000 | 2024-04-26 3:25PM EDT | 2024-05-31 | 5.00 | 2.98 | 3.75 | 0.00 | - | 19 | 37 | 43.12% |
| GDX240621C00030000 | 2024-05-01 2:58PM EDT | 2024-06-21 | 4.55 | 3.90 | 4.00 | +0.75 | +19.74% | 129 | 33,301 | 40.19% |
| GDX240719C00030000 | 2024-04-30 3:11PM EDT | 2024-07-19 | 4.50 | 4.20 | 4.35 | +0.24 | +5.63% | 8 | 1,550 | 39.60% |
| GDX240816C00030000 | 2024-05-01 12:47PM EDT | 2024-08-16 | 4.53 | 4.50 | 4.75 | -0.02 | -0.44% | 3 | 1,328 | 40.77% |
| GDX240920C00030000 | 2024-05-01 12:57PM EDT | 2024-09-20 | 4.95 | 4.95 | 5.05 | -0.03 | -0.60% | 551 | 27,500 | 39.62% |
| GDX241220C00030000 | 2024-04-30 10:05AM EDT | 2024-12-20 | 6.00 | 4.80 | 6.15 | 0.00 | - | 110 | 101 | 42.73% |
| GDX250117C00030000 | 2024-05-01 3:36PM EDT | 2025-01-17 | 6.15 | 5.80 | 6.20 | +0.15 | +2.50% | 8 | 29,265 | 40.86% |
| GDX250321C00030000 | 2024-05-01 10:23AM EDT | 2025-03-21 | 6.70 | 5.90 | 7.15 | -0.05 | -0.74% | 5 | 135 | 45.12% |
| GDX250620C00030000 | 2024-04-30 3:53PM EDT | 2025-06-20 | 7.10 | 6.85 | 7.60 | 0.00 | - | 19 | 3,209 | 43.40% |
| GDX251219C00030000 | 2024-04-29 9:30AM EDT | 2025-12-19 | 9.39 | 8.20 | 8.90 | 0.00 | - | 2 | 7,672 | 44.69% |
| GDX260116C00030000 | 2024-05-01 3:09PM EDT | 2026-01-16 | 8.99 | 8.30 | 9.30 | +0.45 | +5.27% | 27 | 1,160 | 46.24% |
| GDX260618C00030000 | 2024-04-08 10:20AM EDT | 2026-06-18 | 9.40 | 8.80 | 10.60 | 0.00 | - | 1 | 14 | 49.00% |
| GDX260717C00030000 | 2024-04-29 9:42AM EDT | 2026-07-17 | 9.99 | 9.00 | 9.80 | 0.00 | - | 20 | 40 | 43.53% |
| GDX261218C00030000 | 2024-04-29 10:00AM EDT | 2026-12-18 | 10.85 | 9.80 | 10.65 | 0.00 | - | 1 | 33 | 44.35% |
Opciones de ventapor3 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240503P00030000 | 2024-05-01 12:30PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 6 | 1,335 | 67.19% |
| GDX240510P00030000 | 2024-05-01 3:45PM EDT | 2024-05-10 | 0.04 | 0.03 | 0.06 | -0.01 | -20.00% | 202 | 209 | 43.75% |
| GDX240517P00030000 | 2024-05-01 3:27PM EDT | 2024-05-17 | 0.06 | 0.07 | 0.09 | -0.08 | -57.14% | 66 | 45,346 | 36.13% |
| GDX240524P00030000 | 2024-04-30 3:16PM EDT | 2024-05-24 | 0.17 | 0.10 | 0.12 | 0.00 | - | 50 | 198 | 32.42% |
| GDX240531P00030000 | 2024-05-01 3:12PM EDT | 2024-05-31 | 0.13 | 0.14 | 0.17 | -0.08 | -38.10% | 56 | 448 | 31.35% |
| GDX240621P00030000 | 2024-05-01 3:58PM EDT | 2024-06-21 | 0.31 | 0.30 | 0.33 | -0.09 | -22.50% | 117 | 46,892 | 29.88% |
| GDX240719P00030000 | 2024-05-01 3:50PM EDT | 2024-07-19 | 0.48 | 0.44 | 0.53 | -0.08 | -14.29% | 16 | 364 | 28.96% |
| GDX240816P00030000 | 2024-04-29 3:39PM EDT | 2024-08-16 | 0.66 | 0.72 | 0.77 | +0.09 | +15.79% | 1 | 268 | 29.44% |
| GDX240920P00030000 | 2024-05-01 2:43PM EDT | 2024-09-20 | 0.86 | 0.91 | 0.98 | -0.16 | -15.69% | 56 | 9,856 | 28.81% |
| GDX241220P00030000 | 2024-05-01 3:26PM EDT | 2024-12-20 | 1.37 | 1.42 | 1.50 | -0.23 | -14.38% | 6,022 | 24,827 | 28.42% |
| GDX250117P00030000 | 2024-05-01 2:25PM EDT | 2025-01-17 | 1.68 | 1.61 | 1.74 | -0.10 | -5.62% | 15,521 | 23,056 | 29.35% |
| GDX250321P00030000 | 2024-04-30 3:52PM EDT | 2025-03-21 | 2.16 | 1.89 | 2.01 | 0.00 | - | 3 | 15 | 28.83% |
| GDX250620P00030000 | 2024-04-29 12:07PM EDT | 2025-06-20 | 2.12 | 2.18 | 2.54 | 0.00 | - | 2 | 521 | 29.72% |
| GDX251219P00030000 | 2024-04-18 11:47AM EDT | 2025-12-19 | 2.47 | 2.79 | 3.40 | 0.00 | - | 1 | 15,282 | 30.46% |
| GDX260116P00030000 | 2024-04-19 2:05PM EDT | 2026-01-16 | 3.05 | 2.83 | 4.15 | 0.00 | - | 2 | 2,327 | 34.56% |
| GDX260717P00030000 | 2024-04-17 1:56PM EDT | 2026-07-17 | 3.65 | 3.00 | 3.75 | 0.00 | - | - | 2 | 28.17% |
| GDX261218P00030000 | 2024-04-12 11:01AM EDT | 2026-12-18 | 3.50 | 2.72 | 4.40 | 0.00 | - | 5 | 4,027 | 29.16% |
© 2024 Yahoo. Todos los derechos reservados.