U.S. markets closed
F S&P 500
5,361.00 +33.00 (+0.62%) F Dow Jones
39,845.00 +62.00 (+0.16%) F Nasdaq
18,963.25 +176.50 (+0.94%) E-mini Russell 2000 Index Futur
2,096.50 +7.40 (+0.35%) Petróleo
77.14 -0.43 (-0.55%) Oro
2,372.90 -20.00 (-0.84%)
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 comprapor16 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GDXJ240816C00024000 | 2024-02-09 2:49PM EDT | 24.00 | 9.79 | 10.65 | 15.00 | 0.00 | - | 1 | 1 | 0.00% |
| GDXJ240816C00028000 | 2024-04-09 10:07AM EDT | 28.00 | 15.39 | 14.15 | 18.00 | 0.00 | - | 1 | 1 | 93.16% |
| GDXJ240816C00029000 | 2024-03-28 3:09PM EDT | 29.00 | 10.50 | 12.00 | 15.65 | 0.00 | - | 10 | 5 | 0.00% |
| GDXJ240816C00030000 | 2024-05-17 12:02PM EDT | 30.00 | 16.30 | 14.15 | 16.45 | 0.00 | - | 1 | 178 | 63.77% |
| GDXJ240816C00031000 | 2024-04-12 10:55AM EDT | 31.00 | 14.31 | 11.00 | 14.05 | 0.00 | - | 1 | 46 | 50.68% |
| GDXJ240816C00032000 | 2024-03-06 2:22PM EDT | 32.00 | 5.40 | 10.80 | 12.00 | 0.00 | - | 1 | 17 | 0.00% |
| GDXJ240816C00033000 | 2024-04-30 10:36AM EDT | 33.00 | 9.04 | 11.25 | 13.15 | 0.00 | - | 2 | 354 | 71.34% |
| GDXJ240816C00034000 | 2024-05-10 10:53AM EDT | 34.00 | 10.40 | 10.30 | 12.75 | 0.00 | - | 5 | 324 | 53.42% |
| GDXJ240816C00035000 | 2024-05-16 10:05AM EDT | 35.00 | 9.78 | 10.35 | 11.10 | 0.00 | - | 1 | 215 | 53.61% |
| GDXJ240816C00036000 | 2024-05-20 2:04PM EDT | 36.00 | 11.80 | 9.45 | 11.05 | 0.00 | - | 6 | 111 | 59.03% |
| GDXJ240816C00037000 | 2024-05-17 3:56PM EDT | 37.00 | 10.05 | 7.60 | 9.45 | 0.00 | - | 19 | 130 | 57.67% |
| GDXJ240816C00038000 | 2024-05-22 10:49AM EDT | 38.00 | 8.41 | 7.75 | 8.40 | -1.38 | -14.10% | 2 | 560 | 52.15% |
| GDXJ240816C00039000 | 2024-05-17 2:44PM EDT | 39.00 | 8.26 | 5.95 | 7.45 | 0.00 | - | 4 | 108 | 48.22% |
| GDXJ240816C00040000 | 2024-05-22 10:46AM EDT | 40.00 | 6.79 | 5.20 | 6.60 | -1.15 | -14.48% | 3 | 695 | 45.61% |
| GDXJ240816C00041000 | 2024-05-21 3:47PM EDT | 41.00 | 7.10 | 5.45 | 6.20 | 0.00 | - | 3 | 475 | 48.68% |
| GDXJ240816C00042000 | 2024-05-22 3:54PM EDT | 42.00 | 4.70 | 4.75 | 4.90 | -1.51 | -24.32% | 3 | 240 | 39.65% |
| GDXJ240816C00043000 | 2024-05-21 3:47PM EDT | 43.00 | 5.61 | 4.15 | 4.55 | 0.00 | - | 1 | 352 | 42.31% |
| GDXJ240816C00044000 | 2024-05-21 11:41AM EDT | 44.00 | 4.98 | 3.60 | 3.95 | 0.00 | - | 2 | 440 | 41.31% |
| GDXJ240816C00045000 | 2024-05-22 2:56PM EDT | 45.00 | 3.15 | 3.10 | 3.30 | -1.20 | -27.59% | 15 | 1,017 | 39.26% |
| GDXJ240816C00046000 | 2024-05-22 3:27PM EDT | 46.00 | 2.69 | 2.57 | 2.76 | -1.13 | -29.58% | 21 | 230 | 37.99% |
| GDXJ240816C00047000 | 2024-05-22 11:09AM EDT | 47.00 | 2.65 | 2.27 | 2.37 | -0.80 | -23.19% | 2 | 274 | 37.92% |
| GDXJ240816C00048000 | 2024-05-22 1:57PM EDT | 48.00 | 2.00 | 1.35 | 2.06 | -0.93 | -31.74% | 119 | 188 | 38.28% |
| GDXJ240816C00049000 | 2024-05-22 1:57PM EDT | 49.00 | 1.82 | 1.66 | 1.74 | -0.53 | -22.55% | 2 | 3,429 | 38.04% |
| GDXJ240816C00050000 | 2024-05-22 3:07PM EDT | 50.00 | 1.45 | 1.17 | 1.54 | -0.70 | -32.56% | 45 | 870 | 38.87% |
| GDXJ240816C00051000 | 2024-05-21 3:47PM EDT | 51.00 | 1.83 | 1.19 | 1.43 | 0.00 | - | 2 | 189 | 40.53% |
| GDXJ240816C00052000 | 2024-05-20 1:11PM EDT | 52.00 | 1.40 | 1.00 | 1.06 | -0.26 | -15.66% | 30 | 14 | 38.18% |
| GDXJ240816C00053000 | 2024-05-22 3:02PM EDT | 53.00 | 0.85 | 0.85 | 1.01 | -0.60 | -41.38% | 1 | 23 | 40.09% |
| GDXJ240816C00054000 | 2024-05-21 12:30PM EDT | 54.00 | 0.84 | 0.71 | 0.75 | -0.27 | -24.32% | 1 | 8,752 | 38.31% |
| GDXJ240816C00055000 | 2024-05-22 2:31PM EDT | 55.00 | 0.61 | 0.60 | 0.65 | -0.33 | -35.11% | 171 | 18,703 | 38.79% |
| GDXJ240816C00056000 | 2024-05-22 2:22PM EDT | 56.00 | 0.54 | 0.50 | 0.55 | -0.39 | -41.94% | 108 | 9,436 | 38.97% |
| GDXJ240816C00060000 | 2024-05-22 2:31PM EDT | 60.00 | 0.39 | 0.27 | 0.31 | -0.07 | -15.22% | 44 | 18,249 | 40.63% |
| GDXJ240816C00062000 | 2024-05-21 1:04PM EDT | 62.00 | 0.35 | 0.04 | 0.24 | 0.00 | - | 1 | 51 | 41.60% |
| GDXJ240816C00063000 | 2024-05-21 10:44AM EDT | 63.00 | 0.29 | 0.00 | 0.22 | 0.00 | - | 1 | 6 | 42.38% |
| GDXJ240816C00065000 | 2024-05-21 12:58PM EDT | 65.00 | 0.20 | 0.12 | 0.20 | -0.03 | -13.04% | 16 | 33 | 44.53% |
Opciones de ventapor16 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GDXJ240816P00024000 | 2024-02-01 1:51PM EDT | 24.00 | 0.25 | 0.00 | 0.92 | 0.00 | - | - | 2 | 88.87% |
| GDXJ240816P00025000 | 2024-03-01 12:35PM EDT | 25.00 | 0.23 | 0.02 | 1.75 | 0.00 | - | 1 | 25 | 99.80% |
| GDXJ240816P00026000 | 2024-03-20 3:04PM EDT | 26.00 | 0.20 | 0.03 | 0.25 | 0.00 | - | 50 | 51 | 61.72% |
| GDXJ240816P00027000 | 2024-03-11 10:37AM EDT | 27.00 | 0.37 | 0.06 | 0.70 | 0.00 | - | 1 | 32 | 71.29% |
| GDXJ240816P00028000 | 2024-04-16 9:30AM EDT | 28.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 7 | 111 | 25.00% |
| GDXJ240816P00029000 | 2024-04-16 12:37PM EDT | 29.00 | 0.21 | 0.02 | 0.77 | 0.00 | - | 65 | 66 | 63.48% |
| GDXJ240816P00030000 | 2024-05-15 2:06PM EDT | 30.00 | 0.08 | 0.02 | 0.75 | 0.00 | - | 40 | 64 | 59.08% |
| GDXJ240816P00031000 | 2024-04-08 1:18PM EDT | 31.00 | 0.32 | 0.08 | 0.83 | 0.00 | - | 5 | 6 | 57.57% |
| GDXJ240816P00032000 | 2024-05-20 12:59PM EDT | 32.00 | 0.11 | 0.04 | 0.18 | 0.00 | - | 1 | 539 | 43.07% |
| GDXJ240816P00033000 | 2024-05-17 1:05PM EDT | 33.00 | 0.10 | 0.06 | 0.41 | 0.00 | - | 1 | 276 | 48.44% |
| GDXJ240816P00034000 | 2024-05-20 12:34PM EDT | 34.00 | 0.15 | 0.09 | 0.76 | 0.00 | - | 2 | 114 | 53.81% |
| GDXJ240816P00035000 | 2024-05-20 9:30AM EDT | 35.00 | 0.29 | 0.21 | 0.85 | 0.00 | - | 11 | 99 | 51.66% |
| GDXJ240816P00036000 | 2024-05-20 1:05PM EDT | 36.00 | 0.22 | 0.28 | 0.31 | 0.00 | - | 9 | 76 | 34.72% |
| GDXJ240816P00037000 | 2024-05-20 12:34PM EDT | 37.00 | 0.30 | 0.37 | 0.40 | 0.00 | - | 2 | 55 | 33.74% |
| GDXJ240816P00038000 | 2024-05-21 3:35PM EDT | 38.00 | 0.35 | 0.38 | 0.85 | 0.00 | - | 200 | 779 | 39.36% |
| GDXJ240816P00039000 | 2024-05-17 1:17PM EDT | 39.00 | 0.56 | 0.57 | 0.70 | 0.00 | - | 1 | 1,056 | 32.67% |
| GDXJ240816P00040000 | 2024-05-22 10:15AM EDT | 40.00 | 0.75 | 0.86 | 0.91 | +0.15 | +25.00% | 4 | 591 | 32.23% |
| GDXJ240816P00041000 | 2024-05-21 11:35AM EDT | 41.00 | 0.76 | 0.91 | 1.76 | 0.00 | - | 1 | 155 | 39.97% |
| GDXJ240816P00042000 | 2024-05-21 3:29PM EDT | 42.00 | 1.30 | 1.44 | 1.55 | +0.29 | +28.71% | 8 | 1,306 | 32.37% |
| GDXJ240816P00043000 | 2024-05-17 12:32PM EDT | 43.00 | 1.58 | 1.64 | 1.88 | 0.00 | - | 20 | 203 | 31.52% |
| GDXJ240816P00044000 | 2024-05-22 11:27AM EDT | 44.00 | 2.00 | 2.16 | 2.39 | +0.34 | +20.48% | 3 | 61 | 32.18% |
| GDXJ240816P00045000 | 2024-05-21 9:30AM EDT | 45.00 | 2.04 | 2.65 | 4.50 | 0.00 | - | 1 | 234 | 50.64% |
| GDXJ240816P00046000 | 2024-05-20 1:12PM EDT | 46.00 | 2.43 | 3.10 | 3.40 | 0.00 | - | 31 | 157 | 31.30% |
| GDXJ240816P00047000 | 2024-05-20 12:54PM EDT | 47.00 | 2.97 | 3.90 | 4.00 | 0.00 | - | 163 | 193 | 30.98% |
| GDXJ240816P00048000 | 2024-05-22 10:07AM EDT | 48.00 | 4.00 | 4.55 | 4.70 | +0.60 | +17.65% | 59 | 9 | 31.23% |
| GDXJ240816P00049000 | 2024-05-21 12:43PM EDT | 49.00 | 4.25 | 5.25 | 5.40 | 0.00 | - | 106 | 453 | 30.88% |
| GDXJ240816P00050000 | 2024-05-22 10:04AM EDT | 50.00 | 5.25 | 6.00 | 6.15 | -5.95 | -53.12% | 71 | 1 | 30.57% |
| GDXJ240816P00051000 | 2024-05-21 10:38AM EDT | 51.00 | 5.45 | 6.80 | 6.95 | 0.00 | - | 264 | 313 | 30.40% |
| GDXJ240816P00052000 | 2024-05-22 9:55AM EDT | 52.00 | 6.65 | 6.80 | 9.40 | +0.40 | +6.40% | 134 | 68 | 53.39% |
© 2024 Yahoo. Todos los derechos reservados.