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 comprapor15 de noviembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GDXJ241115C00025000 | 2024-06-10 11:36AM EDT | 25.00 | 18.07 | 16.35 | 19.75 | 0.00 | - | 3 | 3 | 64.84% |
| GDXJ241115C00029000 | 2024-04-04 10:03AM EDT | 29.00 | 12.90 | 12.50 | 13.80 | 0.00 | - | 1 | 1 | 43.60% |
| GDXJ241115C00030000 | 2024-04-01 10:17AM EDT | 30.00 | 10.66 | 11.95 | 12.85 | 0.00 | - | - | 22 | 41.80% |
| GDXJ241115C00032000 | 2024-05-17 10:27AM EDT | 32.00 | 15.28 | 10.20 | 12.20 | 0.00 | - | 1 | 2 | 58.74% |
| GDXJ241115C00033000 | 2024-04-25 2:13PM EDT | 33.00 | 11.00 | 12.70 | 13.25 | 0.00 | - | - | 2 | 77.59% |
| GDXJ241115C00034000 | 2024-06-17 10:59AM EDT | 34.00 | 8.86 | 8.80 | 9.90 | 0.00 | - | 3 | 3 | 46.58% |
| GDXJ241115C00035000 | 2024-05-06 3:04PM EDT | 35.00 | 9.30 | 9.00 | 11.45 | 0.00 | - | 1 | 187 | 59.22% |
| GDXJ241115C00036000 | 2024-06-07 9:30AM EDT | 36.00 | 9.40 | 7.35 | 8.25 | 0.00 | - | 10 | 358 | 43.38% |
| GDXJ241115C00037000 | 2024-06-18 11:30AM EDT | 37.00 | 7.05 | 7.35 | 7.50 | 0.00 | - | 1 | 363 | 42.33% |
| GDXJ241115C00038000 | 2024-06-17 3:26PM EDT | 38.00 | 6.15 | 6.60 | 6.80 | 0.00 | - | 5 | 11 | 41.53% |
| GDXJ241115C00039000 | 2024-06-18 12:28PM EDT | 39.00 | 5.85 | 5.95 | 6.15 | 0.00 | - | 138 | 239 | 40.94% |
| GDXJ241115C00040000 | 2024-06-21 1:56PM EDT | 40.00 | 5.40 | 5.25 | 5.55 | -0.70 | -11.48% | 109 | 487 | 40.53% |
| GDXJ241115C00041000 | 2024-06-21 12:32PM EDT | 41.00 | 4.97 | 3.80 | 4.95 | -0.53 | -9.64% | 8 | 251 | 39.76% |
| GDXJ241115C00042000 | 2024-06-21 10:17AM EDT | 42.00 | 4.40 | 4.25 | 4.45 | -0.45 | -9.28% | 31 | 334 | 39.60% |
| GDXJ241115C00043000 | 2024-06-13 11:20AM EDT | 43.00 | 3.65 | 3.80 | 3.95 | 0.00 | - | 2 | 138 | 39.11% |
| GDXJ241115C00044000 | 2024-06-20 11:06AM EDT | 44.00 | 4.05 | 3.30 | 3.50 | 0.00 | - | 35 | 1,171 | 38.75% |
| GDXJ241115C00045000 | 2024-06-21 11:37AM EDT | 45.00 | 3.08 | 2.96 | 3.10 | +0.15 | +5.12% | 3 | 221 | 38.53% |
| GDXJ241115C00046000 | 2024-06-18 11:31AM EDT | 46.00 | 2.55 | 2.61 | 2.75 | 0.00 | - | 1 | 462 | 38.45% |
| GDXJ241115C00047000 | 2024-06-21 2:00PM EDT | 47.00 | 2.40 | 2.31 | 2.44 | -0.10 | -4.00% | 250 | 386 | 38.44% |
| GDXJ241115C00048000 | 2024-06-18 2:20PM EDT | 48.00 | 2.14 | 2.05 | 2.15 | 0.00 | - | 11 | 218 | 38.33% |
| GDXJ241115C00049000 | 2024-06-21 3:07PM EDT | 49.00 | 1.86 | 1.74 | 2.04 | +0.05 | +2.76% | 1 | 97 | 39.80% |
| GDXJ241115C00050000 | 2024-06-18 3:02PM EDT | 50.00 | 1.72 | 1.59 | 1.70 | 0.00 | - | 6 | 2,348 | 38.62% |
| GDXJ241115C00051000 | 2024-06-20 1:26PM EDT | 51.00 | 1.72 | 1.20 | 1.83 | 0.00 | - | 5 | 177 | 42.29% |
| GDXJ241115C00052000 | 2024-06-14 10:39AM EDT | 52.00 | 1.13 | 0.92 | 1.35 | 0.00 | - | 1 | 231 | 39.04% |
| GDXJ241115C00053000 | 2024-06-14 10:36AM EDT | 53.00 | 1.04 | 1.00 | 1.22 | 0.00 | - | 1 | 261 | 39.43% |
| GDXJ241115C00054000 | 2024-06-18 3:02PM EDT | 54.00 | 1.08 | 0.66 | 1.08 | 0.00 | - | 3 | 483 | 39.53% |
| GDXJ241115C00055000 | 2024-06-18 12:13PM EDT | 55.00 | 1.00 | 0.85 | 0.98 | +0.09 | +9.89% | 1 | 1,136 | 39.97% |
| GDXJ241115C00060000 | 2024-06-21 3:01PM EDT | 60.00 | 0.53 | 0.46 | 0.58 | +0.09 | +20.45% | 7 | 334 | 41.36% |
| GDXJ241115C00065000 | 2024-06-11 1:09PM EDT | 65.00 | 0.35 | 0.22 | 0.37 | 0.00 | - | 20 | 540 | 43.12% |
| GDXJ241115C00070000 | 2024-06-11 2:52PM EDT | 70.00 | 0.16 | 0.17 | 0.44 | 0.00 | - | 100 | 255 | 50.34% |
Opciones de ventapor15 de noviembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GDXJ241115P00027000 | 2024-04-04 1:55PM EDT | 27.00 | 0.31 | 0.00 | 0.75 | 0.00 | - | 2 | 0 | 50.00% |
| GDXJ241115P00028000 | 2024-04-30 2:46PM EDT | 28.00 | 0.32 | 0.06 | 0.75 | 0.00 | - | 1 | 151 | 56.40% |
| GDXJ241115P00029000 | 2024-04-26 3:43PM EDT | 29.00 | 0.37 | 0.09 | 0.79 | 0.00 | - | 1 | 0 | 53.56% |
| GDXJ241115P00030000 | 2024-04-04 1:19PM EDT | 30.00 | 0.62 | 0.42 | 0.48 | 0.00 | - | 20 | 20 | 43.12% |
| GDXJ241115P00031000 | 2024-06-10 9:38AM EDT | 31.00 | 0.41 | 0.06 | 0.36 | 0.00 | - | - | 10 | 36.96% |
| GDXJ241115P00032000 | 2024-05-06 12:26PM EDT | 32.00 | 0.62 | 0.31 | 0.37 | 0.00 | - | 20 | 71 | 34.23% |
| GDXJ241115P00033000 | 2024-06-20 10:10AM EDT | 33.00 | 0.51 | 0.30 | 0.55 | 0.00 | - | 50 | 69 | 35.21% |
| GDXJ241115P00034000 | 2024-06-10 9:40AM EDT | 34.00 | 0.77 | 0.63 | 0.68 | 0.00 | - | 5 | 33 | 34.45% |
| GDXJ241115P00035000 | 2024-06-21 12:52PM EDT | 35.00 | 0.80 | 0.66 | 0.84 | -0.23 | -22.33% | 1 | 122 | 33.79% |
| GDXJ241115P00036000 | 2024-06-07 11:55AM EDT | 36.00 | 1.09 | 0.97 | 1.05 | 0.00 | - | 2 | 49 | 33.45% |
| GDXJ241115P00037000 | 2024-06-20 10:08AM EDT | 37.00 | 1.28 | 1.19 | 1.29 | +0.12 | +10.34% | 1 | 817 | 33.03% |
| GDXJ241115P00038000 | 2024-06-13 11:05AM EDT | 38.00 | 1.71 | 1.17 | 1.57 | 0.00 | - | 1 | 28 | 32.62% |
| GDXJ241115P00039000 | 2024-06-12 11:27AM EDT | 39.00 | 1.88 | 1.55 | 2.06 | 0.00 | - | 300 | 424 | 34.01% |
| GDXJ241115P00040000 | 2024-06-21 9:51AM EDT | 40.00 | 2.19 | 2.06 | 2.27 | +0.48 | +28.07% | 3 | 19 | 31.98% |
| GDXJ241115P00041000 | 2024-06-21 11:49AM EDT | 41.00 | 2.61 | 2.22 | 2.68 | -0.34 | -11.53% | 1 | 23 | 31.60% |
| GDXJ241115P00042000 | 2024-06-21 3:30PM EDT | 42.00 | 3.05 | 3.00 | 3.15 | +0.24 | +8.54% | 41 | 106 | 31.35% |
| GDXJ241115P00043000 | 2024-06-18 2:22PM EDT | 43.00 | 3.75 | 3.50 | 3.65 | 0.00 | - | 2 | 68 | 30.96% |
| GDXJ241115P00044000 | 2024-06-06 9:39AM EDT | 44.00 | 3.32 | 4.10 | 4.20 | 0.00 | - | 1 | 90 | 30.59% |
| GDXJ241115P00045000 | 2024-06-04 12:12PM EDT | 45.00 | 4.41 | 4.70 | 4.85 | 0.00 | - | 20 | 54 | 30.74% |
| GDXJ241115P00046000 | 2024-06-12 2:47PM EDT | 46.00 | 5.51 | 5.35 | 5.85 | 0.00 | - | 4 | 40 | 33.89% |
| GDXJ241115P00047000 | 2024-06-03 9:52AM EDT | 47.00 | 4.80 | 6.05 | 6.20 | 0.00 | - | 1 | 147 | 30.32% |
| GDXJ241115P00048000 | 2024-05-16 12:20PM EDT | 48.00 | 5.74 | 7.25 | 8.45 | 0.00 | - | 3 | 40 | 45.41% |
| GDXJ241115P00049000 | 2024-05-23 12:41PM EDT | 49.00 | 6.55 | 7.55 | 7.85 | 0.00 | - | - | 2 | 31.62% |
| GDXJ241115P00050000 | 2024-05-28 10:17AM EDT | 50.00 | 6.50 | 8.35 | 8.60 | 0.00 | - | 62 | 122 | 30.93% |
| GDXJ241115P00051000 | 2024-05-24 10:43AM EDT | 51.00 | 7.80 | 7.65 | 11.00 | 0.00 | - | 9 | 21 | 48.51% |
| GDXJ241115P00052000 | 2024-06-17 9:58AM EDT | 52.00 | 10.95 | 9.85 | 10.20 | 0.00 | - | 121 | 488 | 29.49% |
| GDXJ241115P00053000 | 2024-05-28 10:55AM EDT | 53.00 | 8.50 | 9.90 | 12.30 | 0.00 | - | 94 | 95 | 45.36% |
| GDXJ241115P00054000 | 2024-05-29 9:46AM EDT | 54.00 | 9.65 | 10.80 | 13.10 | 0.00 | - | - | 12 | 45.02% |
© 2024 Yahoo. Todos los derechos reservados.