VanEck Junior Gold Miners ETF (GDXJ)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GDXJ240517C00018000 | 2023-11-02 2:33PM EDT | 18.00 | 16.00 | 19.25 | 23.90 | 0.00 | - | 2 | 15 | 0.00% |
| GDXJ240517C00019000 | 2023-11-09 3:00PM EDT | 19.00 | 15.30 | 17.15 | 17.80 | 0.00 | - | 2 | 4 | 0.00% |
| GDXJ240517C00020000 | 2024-04-05 2:02PM EDT | 20.00 | 22.00 | 19.15 | 22.65 | 0.00 | - | 3 | 7 | 0.00% |
| GDXJ240517C00024000 | 2023-12-22 3:30PM EDT | 24.00 | 15.46 | 10.00 | 10.30 | 0.00 | - | 15 | 29 | 0.00% |
| GDXJ240517C00025000 | 2024-04-18 12:12PM EDT | 25.00 | 17.00 | 17.05 | 18.70 | 0.00 | - | 3 | 89 | 249.22% |
| GDXJ240517C00026000 | 2024-03-04 3:32PM EDT | 26.00 | 8.91 | 13.40 | 16.10 | 0.00 | - | 32 | 24 | 0.00% |
| GDXJ240517C00027000 | 2024-04-10 1:25PM EDT | 27.00 | 15.06 | 16.10 | 16.65 | 0.00 | - | 1 | 173 | 209.77% |
| GDXJ240517C00028000 | 2024-05-08 10:26AM EDT | 28.00 | 14.40 | 14.40 | 16.80 | 0.00 | - | 1 | 90 | 185.55% |
| GDXJ240517C00029000 | 2024-04-29 9:49AM EDT | 29.00 | 12.65 | 13.45 | 14.55 | 0.00 | - | 1 | 422 | 161.33% |
| GDXJ240517C00030000 | 2024-05-10 3:47PM EDT | 30.00 | 13.60 | 12.85 | 13.55 | -0.10 | -0.73% | 2 | 1,196 | 149.61% |
| GDXJ240517C00031000 | 2024-04-15 1:30PM EDT | 31.00 | 10.45 | 12.40 | 12.55 | 0.00 | - | 7 | 483 | 114.84% |
| GDXJ240517C00032000 | 2024-05-08 3:52PM EDT | 32.00 | 9.95 | 10.65 | 11.60 | 0.00 | - | 1 | 586 | 137.11% |
| GDXJ240517C00033000 | 2024-05-09 2:11PM EDT | 33.00 | 10.38 | 9.95 | 11.30 | 0.00 | - | 1 | 1,059 | 129.69% |
| GDXJ240517C00034000 | 2024-05-10 12:55PM EDT | 34.00 | 9.67 | 9.40 | 10.85 | +0.42 | +4.54% | 6 | 1,434 | 169.34% |
| GDXJ240517C00035000 | 2024-05-10 3:28PM EDT | 35.00 | 9.06 | 7.60 | 8.70 | +0.75 | +9.03% | 7 | 1,453 | 116.21% |
| GDXJ240517C00036000 | 2024-05-10 1:10PM EDT | 36.00 | 7.75 | 7.40 | 7.60 | +0.48 | +6.60% | 3 | 4,404 | 75.78% |
| GDXJ240517C00037000 | 2024-05-10 2:22PM EDT | 37.00 | 6.75 | 4.85 | 8.10 | +0.23 | +3.53% | 6 | 3,848 | 60.16% |
| GDXJ240517C00037500 | 2024-05-10 3:56PM EDT | 37.50 | 5.95 | 5.95 | 6.25 | -0.15 | -2.46% | 7 | 21 | 76.37% |
| GDXJ240517C00038000 | 2024-05-10 2:47PM EDT | 38.00 | 5.70 | 5.45 | 5.60 | +0.60 | +11.76% | 6 | 1,793 | 61.33% |
| GDXJ240517C00038500 | 2024-05-10 11:37AM EDT | 38.50 | 5.25 | 4.90 | 6.60 | +1.65 | +45.83% | 9 | 300 | 113.18% |
| GDXJ240517C00039000 | 2024-05-10 2:59PM EDT | 39.00 | 4.70 | 3.30 | 6.10 | +0.43 | +10.07% | 11 | 2,167 | 69.34% |
| GDXJ240517C00039500 | 2024-05-10 3:56PM EDT | 39.50 | 4.05 | 3.50 | 4.10 | +0.03 | +0.75% | 204 | 383 | 55.08% |
| GDXJ240517C00040000 | 2024-05-10 3:04PM EDT | 40.00 | 3.70 | 2.98 | 3.65 | +0.10 | +2.78% | 45 | 6,016 | 53.81% |
| GDXJ240517C00040500 | 2024-05-10 3:19PM EDT | 40.50 | 3.21 | 2.95 | 3.15 | +0.43 | +15.47% | 6 | 1,059 | 48.05% |
| GDXJ240517C00041000 | 2024-05-10 2:36PM EDT | 41.00 | 2.77 | 2.55 | 2.62 | -0.09 | -3.15% | 40 | 686 | 40.04% |
| GDXJ240517C00041500 | 2024-05-10 2:32PM EDT | 41.50 | 2.37 | 1.82 | 2.19 | +0.39 | +19.70% | 17 | 14 | 38.77% |
| GDXJ240517C00042000 | 2024-05-10 3:54PM EDT | 42.00 | 1.86 | 1.72 | 1.79 | -0.14 | -7.00% | 409 | 8,789 | 37.79% |
| GDXJ240517C00042500 | 2024-05-10 3:58PM EDT | 42.50 | 1.38 | 1.35 | 1.40 | -0.10 | -6.76% | 15 | 73 | 35.74% |
| GDXJ240517C00043000 | 2024-05-10 3:59PM EDT | 43.00 | 1.05 | 1.05 | 1.08 | -0.25 | -19.23% | 691 | 4,718 | 35.25% |
| GDXJ240517C00044000 | 2024-05-10 3:53PM EDT | 44.00 | 0.64 | 0.60 | 0.62 | -0.13 | -16.88% | 162 | 3,277 | 36.08% |
| GDXJ240517C00045000 | 2024-05-10 3:41PM EDT | 45.00 | 0.35 | 0.33 | 0.37 | -0.10 | -22.22% | 72 | 4,493 | 39.06% |
| GDXJ240517C00046000 | 2024-05-10 3:56PM EDT | 46.00 | 0.20 | 0.18 | 0.20 | -0.04 | -16.67% | 52 | 121 | 40.43% |
| GDXJ240517C00047000 | 2024-05-10 1:32PM EDT | 47.00 | 0.12 | 0.10 | 0.13 | +0.04 | +50.00% | 64 | 2,563 | 44.34% |
| GDXJ240517C00048000 | 2024-05-10 1:29PM EDT | 48.00 | 0.08 | 0.06 | 0.09 | +0.02 | +33.33% | 10 | 4,280 | 48.24% |
| GDXJ240517C00049000 | 2024-05-10 9:30AM EDT | 49.00 | 0.06 | 0.02 | 0.22 | +0.02 | +50.00% | 25 | 1,443 | 59.38% |
| GDXJ240517C00050000 | 2024-05-10 3:50PM EDT | 50.00 | 0.05 | 0.03 | 0.19 | +0.02 | +66.67% | 8 | 4,134 | 65.43% |
| GDXJ240517C00051000 | 2024-05-06 9:46AM EDT | 51.00 | 0.05 | 0.01 | 0.75 | 0.00 | - | 11 | 182 | 98.63% |
| GDXJ240517C00052000 | 2024-05-01 10:19AM EDT | 52.00 | 0.33 | 0.01 | 0.75 | 0.00 | - | 1 | 26 | 106.74% |
| GDXJ240517C00053000 | 2024-05-10 3:58PM EDT | 53.00 | 0.01 | 0.01 | 1.27 | -0.02 | -66.67% | 5 | 98 | 133.79% |
| GDXJ240517C00054000 | 2024-04-29 9:49AM EDT | 54.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 1 | 207 | 71.88% |
| GDXJ240517C00055000 | 2024-05-10 3:59PM EDT | 55.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 25 | 3,825 | 75.00% |
| GDXJ240517C00060000 | 2024-05-10 9:30AM EDT | 60.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 4 | 218 | 100.78% |
Opciones de ventapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GDXJ240517P00019000 | 2023-10-11 2:06PM EDT | 19.00 | 0.12 | 0.02 | 0.16 | 0.00 | - | 2 | 0 | 293.75% |
| GDXJ240517P00020000 | 2023-10-11 2:07PM EDT | 20.00 | 0.15 | 0.03 | 0.19 | 0.00 | - | 2 | 2 | 286.72% |
| GDXJ240517P00024000 | 2024-02-29 10:33AM EDT | 24.00 | 0.10 | 0.01 | 0.30 | 0.00 | - | 15 | 784 | 239.06% |
| GDXJ240517P00025000 | 2024-04-09 1:33PM EDT | 25.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 10 | 38 | 143.75% |
| GDXJ240517P00026000 | 2024-03-14 2:05PM EDT | 26.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | 20 | 20 | 253.91% |
| GDXJ240517P00027000 | 2024-04-18 12:02PM EDT | 27.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | 243 | 457 | 272.85% |
| GDXJ240517P00028000 | 2024-04-09 10:32AM EDT | 28.00 | 0.05 | 0.00 | 0.18 | 0.00 | - | 25 | 191 | 167.19% |
| GDXJ240517P00029000 | 2024-04-19 1:37PM EDT | 29.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | 5 | 150 | 240.04% |
| GDXJ240517P00030000 | 2024-04-26 2:23PM EDT | 30.00 | 0.05 | 0.00 | 1.27 | 0.00 | - | 5 | 491 | 224.41% |
| GDXJ240517P00031000 | 2024-04-30 12:20PM EDT | 31.00 | 0.11 | 0.00 | 1.27 | 0.00 | - | 3 | 845 | 208.98% |
| GDXJ240517P00032000 | 2024-05-07 10:05AM EDT | 32.00 | 0.05 | 0.00 | 1.27 | 0.00 | - | 3 | 388 | 194.14% |
| GDXJ240517P00033000 | 2024-05-09 3:51PM EDT | 33.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 4 | 300 | 85.16% |
| GDXJ240517P00034000 | 2024-05-10 10:27AM EDT | 34.00 | 0.07 | 0.00 | 0.48 | +0.05 | +250.00% | 4 | 2,696 | 125.59% |
| GDXJ240517P00035000 | 2024-05-08 3:12PM EDT | 35.00 | 0.16 | 0.00 | 1.25 | 0.00 | - | 1 | 971 | 150.20% |
| GDXJ240517P00036000 | 2024-05-09 3:51PM EDT | 36.00 | 0.01 | 0.01 | 0.17 | 0.00 | - | 15 | 1,282 | 81.64% |
| GDXJ240517P00036500 | 2024-05-07 10:36AM EDT | 36.50 | 0.04 | 0.01 | 0.75 | 0.00 | - | - | 60 | 109.86% |
| GDXJ240517P00037000 | 2024-05-09 9:30AM EDT | 37.00 | 0.31 | 0.01 | 0.57 | 0.00 | - | 1 | 5,280 | 95.51% |
| GDXJ240517P00037500 | 2024-04-23 9:31AM EDT | 37.50 | 0.42 | 0.01 | 0.95 | 0.00 | - | - | 180 | 105.18% |
| GDXJ240517P00038000 | 2024-05-09 3:35PM EDT | 38.00 | 0.03 | 0.02 | 0.16 | 0.00 | - | 59 | 1,218 | 62.11% |
| GDXJ240517P00038500 | 2024-05-10 3:52PM EDT | 38.50 | 0.04 | 0.02 | 0.04 | 0.00 | - | 59 | 207 | 48.44% |
| GDXJ240517P00039000 | 2024-05-09 3:24PM EDT | 39.00 | 0.04 | 0.02 | 0.19 | 0.00 | - | 169 | 1,289 | 54.30% |
| GDXJ240517P00039500 | 2024-05-10 3:42PM EDT | 39.50 | 0.04 | 0.02 | 0.22 | -0.02 | -33.33% | 12 | 241 | 50.98% |
| GDXJ240517P00040000 | 2024-05-10 2:11PM EDT | 40.00 | 0.05 | 0.05 | 0.07 | -0.01 | -16.67% | 14 | 2,493 | 40.04% |
| GDXJ240517P00040500 | 2024-05-10 3:45PM EDT | 40.50 | 0.07 | 0.07 | 0.08 | -0.02 | -22.22% | 7 | 618 | 36.52% |
| GDXJ240517P00041000 | 2024-05-10 3:42PM EDT | 41.00 | 0.10 | 0.09 | 0.12 | -0.03 | -23.08% | 68 | 2,037 | 35.35% |
| GDXJ240517P00041500 | 2024-05-10 2:48PM EDT | 41.50 | 0.14 | 0.15 | 0.18 | -0.09 | -39.13% | 52 | 12 | 34.28% |
| GDXJ240517P00042000 | 2024-05-10 3:21PM EDT | 42.00 | 0.22 | 0.24 | 0.27 | -0.06 | -21.43% | 113 | 1,129 | 33.50% |
| GDXJ240517P00042500 | 2024-05-10 3:58PM EDT | 42.50 | 0.39 | 0.38 | 0.41 | -0.01 | -2.50% | 66 | 53 | 33.40% |
| GDXJ240517P00043000 | 2024-05-10 3:29PM EDT | 43.00 | 0.55 | 0.56 | 0.60 | -0.10 | -15.38% | 419 | 1,989 | 33.55% |
| GDXJ240517P00044000 | 2024-05-10 3:50PM EDT | 44.00 | 1.08 | 1.11 | 1.14 | +0.04 | +3.85% | 276 | 809 | 34.38% |
| GDXJ240517P00045000 | 2024-05-10 11:29AM EDT | 45.00 | 1.63 | 1.83 | 1.89 | -0.44 | -21.26% | 22 | 256 | 37.01% |
| GDXJ240517P00046000 | 2024-05-09 3:40PM EDT | 46.00 | 2.57 | 2.09 | 2.75 | 0.00 | - | 3 | 45 | 39.75% |
| GDXJ240517P00047000 | 2024-05-10 12:32PM EDT | 47.00 | 3.50 | 2.41 | 3.70 | -2.33 | -39.97% | 5 | 5 | 45.12% |
| GDXJ240517P00048000 | 2024-04-30 3:45PM EDT | 48.00 | 7.43 | 4.40 | 5.80 | 0.00 | - | - | 0 | 81.93% |
| GDXJ240517P00050000 | 2024-02-08 11:06AM EDT | 50.00 | 16.73 | 12.40 | 15.70 | 0.00 | - | 2 | 0 | 410.74% |
© 2024 Yahoo. Todos los derechos reservados.