VanEck Junior Gold Miners ETF (GDXJ)
NYSEArca - NYSEArca Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor7 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GDXJ240607C00034000 | 2024-05-31 2:46PM EDT | 34.00 | 10.38 | 9.10 | 12.85 | 0.00 | - | 1 | 3 | 312.11% |
| GDXJ240607C00035000 | 2024-05-30 2:13PM EDT | 35.00 | 10.05 | 9.70 | 11.05 | 0.00 | - | 1 | 11 | 161.52% |
| GDXJ240607C00037000 | 2024-05-30 2:13PM EDT | 37.00 | 7.60 | 7.20 | 10.00 | 0.00 | - | 1 | 3 | 156.84% |
| GDXJ240607C00037500 | 2024-06-03 1:34PM EDT | 37.50 | 7.63 | 5.60 | 9.40 | -0.02 | -0.26% | 1 | 9 | 244.34% |
| GDXJ240607C00038000 | 2024-05-31 11:08AM EDT | 38.00 | 6.84 | 5.25 | 8.95 | -0.11 | -1.58% | 10 | 13 | 76.56% |
| GDXJ240607C00038500 | 2024-05-31 11:08AM EDT | 38.50 | 6.14 | 6.30 | 8.30 | 0.00 | - | 2 | 5 | 150.20% |
| GDXJ240607C00039000 | 2024-06-03 9:42AM EDT | 39.00 | 5.85 | 4.15 | 8.00 | -0.20 | -3.31% | 10 | 13 | 57.03% |
| GDXJ240607C00039500 | 2024-05-31 1:38PM EDT | 39.50 | 5.17 | 3.50 | 7.05 | 0.00 | - | 3 | 6 | 183.40% |
| GDXJ240607C00040000 | 2024-05-31 12:24PM EDT | 40.00 | 5.26 | 3.00 | 6.70 | 0.00 | - | 10 | 11 | 182.91% |
| GDXJ240607C00040500 | 2024-05-31 10:33AM EDT | 40.50 | 4.80 | 2.56 | 5.25 | 0.00 | - | 3 | 74 | 114.36% |
| GDXJ240607C00041000 | 2024-05-31 11:46AM EDT | 41.00 | 3.82 | 2.07 | 5.05 | 0.00 | - | 7 | 35 | 125.39% |
| GDXJ240607C00041500 | 2024-05-31 11:03AM EDT | 41.50 | 3.55 | 1.93 | 5.55 | 0.00 | - | 3 | 118 | 59.96% |
| GDXJ240607C00042000 | 2024-06-03 3:59PM EDT | 42.00 | 3.17 | 3.10 | 4.20 | +0.02 | +0.63% | 21 | 60 | 83.69% |
| GDXJ240607C00042500 | 2024-06-03 3:09PM EDT | 42.50 | 2.66 | 2.58 | 2.93 | -0.36 | -11.92% | 40 | 139 | 61.52% |
| GDXJ240607C00043000 | 2024-06-03 3:58PM EDT | 43.00 | 2.22 | 2.20 | 2.40 | -0.26 | -10.48% | 93 | 22 | 51.95% |
| GDXJ240607C00043500 | 2024-05-31 3:42PM EDT | 43.50 | 1.73 | 1.77 | 1.83 | 0.00 | - | 3 | 77 | 39.94% |
| GDXJ240607C00044000 | 2024-05-31 1:59PM EDT | 44.00 | 1.36 | 1.38 | 1.45 | 0.00 | - | 24 | 110 | 39.06% |
| GDXJ240607C00044500 | 2024-06-03 1:55PM EDT | 44.50 | 0.97 | 1.05 | 1.09 | -0.05 | -4.90% | 30 | 119 | 37.21% |
| GDXJ240607C00045000 | 2024-06-03 3:58PM EDT | 45.00 | 0.78 | 0.76 | 0.80 | -0.07 | -8.24% | 865 | 209 | 36.62% |
| GDXJ240607C00045500 | 2024-06-03 3:59PM EDT | 45.50 | 0.57 | 0.56 | 0.58 | -0.11 | -16.18% | 432 | 182 | 36.91% |
| GDXJ240607C00046000 | 2024-06-03 2:02PM EDT | 46.00 | 0.36 | 0.36 | 0.40 | -0.12 | -25.00% | 1,014 | 817 | 36.82% |
| GDXJ240607C00046500 | 2024-06-03 3:59PM EDT | 46.50 | 0.26 | 0.25 | 0.27 | -0.06 | -18.75% | 92 | 100 | 36.91% |
| GDXJ240607C00047000 | 2024-06-03 3:44PM EDT | 47.00 | 0.16 | 0.15 | 0.18 | -0.08 | -33.33% | 243 | 435 | 37.40% |
| GDXJ240607C00048000 | 2024-06-03 1:22PM EDT | 48.00 | 0.06 | 0.06 | 0.08 | -0.04 | -40.00% | 10 | 66 | 38.87% |
| GDXJ240607C00049000 | 2024-06-03 1:11PM EDT | 49.00 | 0.03 | 0.03 | 0.05 | -0.02 | -40.00% | 49 | 98 | 43.56% |
| GDXJ240607C00050000 | 2024-06-03 9:39AM EDT | 50.00 | 0.02 | 0.01 | 0.49 | -0.02 | -50.00% | 5 | 122 | 75.78% |
| GDXJ240607C00051000 | 2024-05-30 10:06AM EDT | 51.00 | 0.07 | 0.01 | 0.07 | 0.00 | - | 1 | 46 | 57.03% |
| GDXJ240607C00052000 | 2024-05-28 1:34PM EDT | 52.00 | 0.07 | 0.01 | 1.28 | 0.00 | - | 13 | 15 | 127.34% |
| GDXJ240607C00054000 | 2024-05-20 1:26PM EDT | 54.00 | 0.16 | 0.00 | 0.90 | 0.00 | - | - | 1 | 131.84% |
| GDXJ240607C00055000 | 2024-06-03 1:13PM EDT | 55.00 | 0.01 | 0.00 | 0.66 | -0.13 | -92.86% | 32 | 205 | 129.30% |
| GDXJ240607C00060000 | 2024-05-30 3:52PM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 11 | 87.50% |
| GDXJ240607C00061000 | 2024-05-30 11:26AM EDT | 61.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 25 | 26 | 206.64% |
Opciones de ventapor7 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GDXJ240607P00032000 | 2024-05-24 11:03AM EDT | 32.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 20 | 115.63% |
| GDXJ240607P00036000 | 2024-06-03 1:37PM EDT | 36.00 | 0.01 | 0.00 | 0.95 | -0.06 | -85.71% | 129 | 62 | 165.63% |
| GDXJ240607P00036500 | 2024-06-03 10:42AM EDT | 36.50 | 0.01 | 0.00 | 0.11 | -0.02 | -66.67% | 17 | 50 | 96.48% |
| GDXJ240607P00037000 | 2024-06-03 10:39AM EDT | 37.00 | 0.01 | 0.00 | 0.94 | -0.02 | -66.67% | 1 | 50 | 150.00% |
| GDXJ240607P00037500 | 2024-05-28 10:41AM EDT | 37.50 | 0.04 | 0.00 | 0.95 | 0.00 | - | 50 | 50 | 143.16% |
| GDXJ240607P00038000 | 2024-05-31 11:53AM EDT | 38.00 | 0.03 | 0.00 | 0.96 | 0.00 | - | 36 | 394 | 136.13% |
| GDXJ240607P00038500 | 2024-05-28 10:49AM EDT | 38.50 | 0.04 | 0.01 | 0.27 | 0.00 | - | 101 | 33 | 91.41% |
| GDXJ240607P00039000 | 2024-05-17 12:22PM EDT | 39.00 | 0.34 | 0.01 | 1.27 | 0.00 | - | 1 | 5 | 134.47% |
| GDXJ240607P00039500 | 2024-05-15 3:09PM EDT | 39.50 | 0.12 | 0.01 | 0.64 | 0.00 | - | 9 | 7 | 100.29% |
| GDXJ240607P00040000 | 2024-06-03 1:09PM EDT | 40.00 | 0.03 | 0.01 | 0.05 | -0.02 | -40.00% | 10 | 82 | 53.91% |
| GDXJ240607P00040500 | 2024-05-22 1:52PM EDT | 40.50 | 0.11 | 0.01 | 0.10 | 0.00 | - | 1 | 4 | 54.69% |
| GDXJ240607P00041000 | 2024-05-31 3:06PM EDT | 41.00 | 0.04 | 0.02 | 1.29 | 0.00 | - | 56 | 218 | 103.91% |
| GDXJ240607P00041500 | 2024-05-31 12:24PM EDT | 41.50 | 0.06 | 0.01 | 0.32 | 0.00 | - | 21 | 52 | 58.40% |
| GDXJ240607P00042000 | 2024-06-03 3:19PM EDT | 42.00 | 0.07 | 0.05 | 0.07 | -0.01 | -12.50% | 275 | 302 | 41.60% |
| GDXJ240607P00042500 | 2024-06-03 3:52PM EDT | 42.50 | 0.08 | 0.07 | 0.10 | -0.04 | -33.33% | 18 | 168 | 39.65% |
| GDXJ240607P00043000 | 2024-06-03 3:15PM EDT | 43.00 | 0.13 | 0.11 | 0.14 | -0.04 | -23.53% | 11 | 405 | 37.31% |
| GDXJ240607P00043500 | 2024-06-03 3:52PM EDT | 43.50 | 0.20 | 0.19 | 0.21 | -0.02 | -9.09% | 8 | 93 | 35.94% |
| GDXJ240607P00044000 | 2024-06-03 3:08PM EDT | 44.00 | 0.33 | 0.29 | 0.33 | +0.01 | +3.13% | 20 | 33 | 35.74% |
| GDXJ240607P00044500 | 2024-06-03 3:08PM EDT | 44.50 | 0.51 | 0.45 | 0.49 | -0.07 | -12.07% | 20 | 131 | 35.25% |
| GDXJ240607P00045000 | 2024-06-03 3:15PM EDT | 45.00 | 0.73 | 0.67 | 0.69 | +0.03 | +4.29% | 193 | 270 | 34.23% |
| GDXJ240607P00045500 | 2024-06-03 2:59PM EDT | 45.50 | 1.02 | 0.93 | 0.98 | -0.11 | -9.73% | 30 | 135 | 34.96% |
| GDXJ240607P00046000 | 2024-06-03 10:25AM EDT | 46.00 | 1.34 | 1.26 | 1.32 | -0.12 | -8.22% | 4 | 112 | 35.74% |
| GDXJ240607P00046500 | 2024-06-03 2:54PM EDT | 46.50 | 1.76 | 1.63 | 1.69 | +0.30 | +20.55% | 3 | 111 | 35.74% |
| GDXJ240607P00047000 | 2024-06-03 12:19PM EDT | 47.00 | 2.29 | 1.96 | 2.19 | -0.07 | -2.97% | 8 | 51 | 42.29% |
| GDXJ240607P00048000 | 2024-06-03 3:15PM EDT | 48.00 | 3.18 | 2.80 | 3.10 | +0.08 | +2.58% | 60 | 109 | 47.07% |
| GDXJ240607P00049000 | 2024-06-03 9:57AM EDT | 49.00 | 3.95 | 2.09 | 6.05 | -0.13 | -3.19% | 8 | 60 | 54.30% |
© 2024 Yahoo. Todos los derechos reservados.