VanEck Junior Gold Miners ETF (GDXJ)
NYSEArca - NYSEArca Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor19 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GDXJ240719C00028000 | 2024-06-04 12:43PM EDT | 28.00 | 13.75 | 12.40 | 16.70 | 0.00 | - | 7 | 5 | 87.11% |
| GDXJ240719C00033000 | 2024-06-21 3:59PM EDT | 33.00 | 9.60 | 8.00 | 11.65 | +0.57 | +6.31% | 10 | 71 | 75.20% |
| GDXJ240719C00034000 | 2024-06-07 9:36AM EDT | 34.00 | 9.60 | 8.00 | 9.10 | 0.00 | - | 20 | 25 | 51.56% |
| GDXJ240719C00035000 | 2024-06-21 9:55AM EDT | 35.00 | 7.73 | 5.85 | 9.50 | -0.73 | -8.63% | 2 | 102 | 54.10% |
| GDXJ240719C00036000 | 2024-06-21 11:17AM EDT | 36.00 | 6.58 | 5.00 | 8.05 | +0.13 | +2.02% | 1 | 4 | 95.85% |
| GDXJ240719C00037000 | 2024-06-21 9:58AM EDT | 37.00 | 5.80 | 5.45 | 6.05 | +1.30 | +28.89% | 1 | 13 | 56.74% |
| GDXJ240719C00038000 | 2024-06-21 2:44PM EDT | 38.00 | 4.78 | 3.50 | 4.85 | -0.02 | -0.42% | 7 | 26 | 42.77% |
| GDXJ240719C00039000 | 2024-06-21 10:21AM EDT | 39.00 | 4.00 | 2.20 | 4.00 | +0.77 | +23.84% | 2 | 7 | 40.67% |
| GDXJ240719C00040000 | 2024-06-21 11:17AM EDT | 40.00 | 3.00 | 3.10 | 3.20 | -0.95 | -24.05% | 62 | 403 | 38.62% |
| GDXJ240719C00041000 | 2024-06-21 3:36PM EDT | 41.00 | 2.45 | 2.40 | 2.46 | -0.55 | -18.33% | 29 | 649 | 36.57% |
| GDXJ240719C00042000 | 2024-06-21 3:47PM EDT | 42.00 | 1.77 | 1.78 | 1.82 | -0.71 | -28.63% | 29 | 1,165 | 34.96% |
| GDXJ240719C00043000 | 2024-06-21 3:39PM EDT | 43.00 | 1.30 | 1.29 | 1.33 | -0.58 | -30.85% | 96 | 1,249 | 34.62% |
| GDXJ240719C00044000 | 2024-06-21 2:57PM EDT | 44.00 | 0.93 | 0.91 | 0.94 | -0.48 | -34.04% | 49 | 635 | 34.33% |
| GDXJ240719C00045000 | 2024-06-21 3:59PM EDT | 45.00 | 0.64 | 0.61 | 0.65 | -0.42 | -39.62% | 1,102 | 794 | 34.28% |
| GDXJ240719C00046000 | 2024-06-21 3:48PM EDT | 46.00 | 0.41 | 0.42 | 0.48 | -0.28 | -40.58% | 1,840 | 1,373 | 35.55% |
| GDXJ240719C00047000 | 2024-06-21 1:21PM EDT | 47.00 | 0.32 | 0.29 | 0.34 | -0.23 | -41.82% | 52 | 264 | 36.28% |
| GDXJ240719C00048000 | 2024-06-21 3:32PM EDT | 48.00 | 0.22 | 0.21 | 0.23 | -0.17 | -43.59% | 85 | 917 | 36.52% |
| GDXJ240719C00049000 | 2024-06-21 12:02PM EDT | 49.00 | 0.20 | 0.14 | 0.17 | -0.22 | -52.38% | 1 | 583 | 37.79% |
| GDXJ240719C00050000 | 2024-06-21 3:48PM EDT | 50.00 | 0.13 | 0.10 | 0.14 | -0.07 | -35.00% | 11 | 859 | 39.84% |
| GDXJ240719C00051000 | 2024-06-21 1:19PM EDT | 51.00 | 0.10 | 0.07 | 0.11 | -0.05 | -33.33% | 1 | 487 | 41.21% |
| GDXJ240719C00052000 | 2024-06-20 9:48AM EDT | 52.00 | 0.10 | 0.04 | 0.11 | -0.01 | -9.09% | 1 | 805 | 44.63% |
| GDXJ240719C00053000 | 2024-06-20 3:40PM EDT | 53.00 | 0.12 | 0.03 | 0.29 | 0.00 | - | 3 | 120 | 51.66% |
| GDXJ240719C00055000 | 2024-06-20 10:29AM EDT | 55.00 | 0.11 | 0.01 | 0.50 | 0.00 | - | 1 | 18 | 64.26% |
| GDXJ240719C00060000 | 2024-06-10 11:41AM EDT | 60.00 | 0.03 | 0.01 | 0.95 | 0.00 | - | 1 | 413 | 92.24% |
Opciones de ventapor19 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GDXJ240719P00033000 | 2024-05-30 3:47PM EDT | 33.00 | 0.04 | 0.02 | 0.75 | 0.00 | - | 1 | 1 | 74.22% |
| GDXJ240719P00034000 | 2024-06-13 12:06PM EDT | 34.00 | 0.08 | 0.03 | 0.35 | 0.00 | - | 1 | 48 | 56.06% |
| GDXJ240719P00035000 | 2024-06-18 10:39AM EDT | 35.00 | 0.11 | 0.04 | 0.18 | 0.00 | - | 1 | 29 | 49.61% |
| GDXJ240719P00036000 | 2024-06-21 2:45PM EDT | 36.00 | 0.11 | 0.09 | 0.13 | +0.05 | +83.33% | 17 | 20 | 40.63% |
| GDXJ240719P00037000 | 2024-06-21 1:58PM EDT | 37.00 | 0.17 | 0.15 | 0.18 | +0.04 | +30.77% | 12 | 115 | 38.18% |
| GDXJ240719P00038000 | 2024-06-21 3:54PM EDT | 38.00 | 0.24 | 0.22 | 0.26 | +0.05 | +26.32% | 5 | 73 | 36.13% |
| GDXJ240719P00039000 | 2024-06-21 12:57PM EDT | 39.00 | 0.34 | 0.35 | 0.39 | +0.04 | +13.33% | 9 | 432 | 34.67% |
| GDXJ240719P00040000 | 2024-06-21 3:56PM EDT | 40.00 | 0.58 | 0.54 | 0.57 | +0.14 | +31.82% | 228 | 1,171 | 33.01% |
| GDXJ240719P00041000 | 2024-06-21 3:58PM EDT | 41.00 | 0.84 | 0.84 | 0.85 | +0.18 | +27.27% | 1,061 | 1,262 | 32.08% |
| GDXJ240719P00042000 | 2024-06-21 3:59PM EDT | 42.00 | 1.23 | 1.22 | 1.25 | +0.23 | +23.00% | 1,190 | 1,609 | 31.69% |
| GDXJ240719P00043000 | 2024-06-21 3:23PM EDT | 43.00 | 1.72 | 1.72 | 1.76 | +0.30 | +21.13% | 28 | 1,150 | 31.35% |
| GDXJ240719P00044000 | 2024-06-21 3:54PM EDT | 44.00 | 2.35 | 2.34 | 2.38 | +0.30 | +14.63% | 77 | 350 | 31.06% |
| GDXJ240719P00045000 | 2024-06-21 3:23PM EDT | 45.00 | 3.06 | 3.00 | 3.15 | +0.38 | +14.18% | 10 | 611 | 32.18% |
| GDXJ240719P00046000 | 2024-06-20 9:48AM EDT | 46.00 | 3.65 | 3.35 | 3.95 | 0.00 | - | 10 | 356 | 32.18% |
| GDXJ240719P00047000 | 2024-06-10 11:25AM EDT | 47.00 | 5.05 | 4.10 | 6.15 | 0.00 | - | 2 | 365 | 69.78% |
| GDXJ240719P00048000 | 2024-06-14 9:36AM EDT | 48.00 | 6.35 | 4.65 | 6.75 | 0.00 | - | 44 | 388 | 65.82% |
| GDXJ240719P00049000 | 2024-06-07 3:57PM EDT | 49.00 | 7.05 | 5.60 | 7.70 | 0.00 | - | 30 | 442 | 69.97% |
| GDXJ240719P00050000 | 2024-06-07 11:08AM EDT | 50.00 | 7.60 | 7.05 | 8.40 | 0.00 | - | 1 | 189 | 66.50% |
| GDXJ240719P00051000 | 2024-06-05 11:21AM EDT | 51.00 | 7.35 | 6.55 | 10.70 | 0.00 | - | 44 | 0 | 106.25% |
| GDXJ240719P00052000 | 2024-05-30 10:43AM EDT | 52.00 | 6.89 | 7.55 | 11.55 | 0.00 | - | 5 | 0 | 107.72% |
| GDXJ240719P00053000 | 2024-05-22 10:04AM EDT | 53.00 | 7.35 | 8.55 | 12.70 | 0.00 | - | - | 0 | 116.46% |
© 2024 Yahoo. Todos los derechos reservados.