Mercados españoles cerrados
IBEX 35
11.322,00 -16,20 (-0,14%) Euro Stoxx 50
4.983,67 +1,49 (+0,03%) Dólar/Euro
1,0854 +0,0019 (+0,17%) Petróleo Brent
81,58 -0,28 (-0,34%) Oro
2.347,70 -18,80 (-0,79%) Bitcoin EUR
62.283,48 +294,63 (+0,48%)
VanEck Junior Gold Miners ETF (GDXJ)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara7 de junio de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GDXJ240607C00034000 | 2024-05-31 2:46PM EDT | 34.00 | 10.38 | 9.15 | 12.65 | -1.24 | -10.67% | 1 | 3 | 247.07% |
| GDXJ240607C00035000 | 2024-05-30 2:13PM EDT | 35.00 | 10.05 | 8.20 | 11.40 | 0.00 | - | 1 | 11 | 214.06% |
| GDXJ240607C00037000 | 2024-05-30 2:13PM EDT | 37.00 | 7.60 | 6.20 | 9.65 | 0.00 | - | 1 | 3 | 197.56% |
| GDXJ240607C00037500 | 2024-05-31 10:40AM EDT | 37.50 | 7.65 | 6.00 | 9.00 | +0.13 | +1.73% | 6 | 3 | 180.86% |
| GDXJ240607C00038000 | 2024-05-31 11:08AM EDT | 38.00 | 6.95 | 5.20 | 8.60 | +0.49 | +7.59% | 3 | 10 | 178.71% |
| GDXJ240607C00038500 | 2024-05-31 11:08AM EDT | 38.50 | 6.14 | 5.20 | 8.25 | +0.94 | +18.08% | 2 | 3 | 71.48% |
| GDXJ240607C00039000 | 2024-05-31 10:49AM EDT | 39.00 | 6.05 | 4.25 | 6.90 | +1.45 | +31.52% | 3 | 10 | 122.75% |
| GDXJ240607C00039500 | 2024-05-31 1:38PM EDT | 39.50 | 5.17 | 4.05 | 6.40 | -0.63 | -10.86% | 3 | 3 | 115.82% |
| GDXJ240607C00040000 | 2024-05-23 10:55AM EDT | 40.00 | 5.26 | 5.00 | 6.70 | +0.82 | +18.47% | 10 | 3 | 106.06% |
| GDXJ240607C00040500 | 2024-05-31 10:33AM EDT | 40.50 | 4.80 | 4.45 | 4.85 | +0.28 | +6.19% | 3 | 71 | 65.43% |
| GDXJ240607C00041000 | 2024-05-31 11:46AM EDT | 41.00 | 3.82 | 2.42 | 4.45 | -0.41 | -9.69% | 7 | 33 | 67.58% |
| GDXJ240607C00041500 | 2024-05-31 11:03AM EDT | 41.50 | 3.55 | 2.81 | 4.80 | -0.56 | -13.63% | 3 | 117 | 50.98% |
| GDXJ240607C00042000 | 2024-05-31 10:48AM EDT | 42.00 | 3.15 | 3.20 | 3.35 | -0.42 | -11.76% | 2 | 58 | 49.02% |
| GDXJ240607C00042500 | 2024-05-30 3:44PM EDT | 42.50 | 3.02 | 2.59 | 3.00 | 0.00 | - | 6 | 139 | 52.73% |
| GDXJ240607C00043000 | 2024-05-31 10:27AM EDT | 43.00 | 2.48 | 1.66 | 2.56 | -0.15 | -5.70% | 5 | 22 | 49.61% |
| GDXJ240607C00043500 | 2024-05-31 1:38PM EDT | 43.50 | 1.73 | 1.87 | 2.10 | -0.54 | -23.79% | 3 | 77 | 44.82% |
| GDXJ240607C00044000 | 2024-05-31 11:13AM EDT | 44.00 | 1.36 | 1.51 | 1.56 | -0.45 | -24.86% | 24 | 90 | 35.84% |
| GDXJ240607C00044500 | 2024-05-31 2:25PM EDT | 44.50 | 1.02 | 1.17 | 1.21 | -0.48 | -32.00% | 5 | 115 | 34.67% |
| GDXJ240607C00045000 | 2024-05-31 3:20PM EDT | 45.00 | 0.85 | 0.88 | 0.92 | -0.30 | -26.09% | 207 | 139 | 34.28% |
| GDXJ240607C00045500 | 2024-05-31 3:59PM EDT | 45.50 | 0.68 | 0.65 | 0.68 | -0.15 | -18.07% | 281 | 104 | 34.08% |
| GDXJ240607C00046000 | 2024-05-31 3:45PM EDT | 46.00 | 0.48 | 0.48 | 0.49 | -0.14 | -22.58% | 529 | 340 | 33.99% |
| GDXJ240607C00046500 | 2024-05-31 3:47PM EDT | 46.50 | 0.32 | 0.33 | 0.38 | -0.16 | -33.33% | 75 | 34 | 35.74% |
| GDXJ240607C00047000 | 2024-05-31 3:50PM EDT | 47.00 | 0.24 | 0.23 | 0.27 | -0.13 | -35.14% | 193 | 324 | 36.04% |
| GDXJ240607C00048000 | 2024-05-31 3:04PM EDT | 48.00 | 0.10 | 0.11 | 0.14 | -0.15 | -60.00% | 35 | 41 | 37.50% |
| GDXJ240607C00049000 | 2024-05-31 1:51PM EDT | 49.00 | 0.05 | 0.05 | 0.07 | -0.10 | -66.67% | 7 | 91 | 38.87% |
| GDXJ240607C00050000 | 2024-05-31 3:04PM EDT | 50.00 | 0.04 | 0.00 | 0.28 | -0.05 | -55.56% | 11 | 122 | 54.10% |
| GDXJ240607C00051000 | 2024-05-30 10:06AM EDT | 51.00 | 0.07 | 0.01 | 0.04 | 0.00 | - | 1 | 46 | 47.66% |
| GDXJ240607C00052000 | 2024-05-28 1:34PM EDT | 52.00 | 0.07 | 0.01 | 0.39 | 0.00 | - | 13 | 15 | 75.00% |
| GDXJ240607C00054000 | 2024-05-20 1:26PM EDT | 54.00 | 0.16 | 0.01 | 0.75 | 0.00 | - | - | 1 | 105.47% |
| GDXJ240607C00055000 | 2024-05-21 9:30AM EDT | 55.00 | 0.14 | 0.00 | 0.69 | 0.00 | - | 1 | 205 | 109.96% |
| GDXJ240607C00060000 | 2024-05-30 3:52PM EDT | 60.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 10 | 11 | 145.70% |
| GDXJ240607C00061000 | 2024-05-30 11:26AM EDT | 61.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 25 | 26 | 151.95% |
Opciones de ventapara7 de junio de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GDXJ240607P00032000 | 2024-05-24 11:03AM EDT | 32.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 20 | 20 | 181.64% |
| GDXJ240607P00036000 | 2024-05-09 3:34PM EDT | 36.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 200 | 62 | 131.25% |
| GDXJ240607P00036500 | 2024-05-28 10:44AM EDT | 36.50 | 0.03 | 0.00 | 0.22 | 0.00 | - | 100 | 50 | 93.36% |
| GDXJ240607P00037000 | 2024-05-28 10:44AM EDT | 37.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 60 | 50 | 76.17% |
| GDXJ240607P00037500 | 2024-05-28 10:41AM EDT | 37.50 | 0.04 | 0.00 | 0.34 | 0.00 | - | 50 | 50 | 91.99% |
| GDXJ240607P00038000 | 2024-05-31 11:53AM EDT | 38.00 | 0.03 | 0.01 | 0.23 | -0.01 | -25.00% | 36 | 394 | 80.08% |
| GDXJ240607P00038500 | 2024-05-28 10:49AM EDT | 38.50 | 0.04 | 0.01 | 0.75 | 0.00 | - | 101 | 33 | 101.76% |
| GDXJ240607P00039000 | 2024-05-17 12:22PM EDT | 39.00 | 0.34 | 0.01 | 0.49 | 0.00 | - | 1 | 5 | 84.57% |
| GDXJ240607P00039500 | 2024-05-15 3:09PM EDT | 39.50 | 0.12 | 0.01 | 1.00 | 0.00 | - | 9 | 7 | 98.83% |
| GDXJ240607P00040000 | 2024-05-28 11:14AM EDT | 40.00 | 0.05 | 0.01 | 0.23 | 0.00 | - | 6 | 82 | 60.55% |
| GDXJ240607P00040500 | 2024-05-22 1:52PM EDT | 40.50 | 0.11 | 0.01 | 0.03 | 0.00 | - | 1 | 4 | 41.80% |
| GDXJ240607P00041000 | 2024-05-31 3:06PM EDT | 41.00 | 0.04 | 0.00 | 0.27 | -0.01 | -20.00% | 56 | 208 | 52.34% |
| GDXJ240607P00041500 | 2024-05-31 12:24PM EDT | 41.50 | 0.06 | 0.02 | 0.05 | -0.02 | -25.00% | 21 | 71 | 37.50% |
| GDXJ240607P00042000 | 2024-05-31 2:44PM EDT | 42.00 | 0.08 | 0.05 | 0.08 | -0.03 | -27.27% | 110 | 193 | 36.91% |
| GDXJ240607P00042500 | 2024-05-31 3:30PM EDT | 42.50 | 0.12 | 0.07 | 0.11 | -0.07 | -36.84% | 83 | 132 | 34.96% |
| GDXJ240607P00043000 | 2024-05-31 3:47PM EDT | 43.00 | 0.17 | 0.13 | 0.16 | +0.02 | +13.33% | 69 | 383 | 33.69% |
| GDXJ240607P00043500 | 2024-05-31 3:58PM EDT | 43.50 | 0.22 | 0.21 | 0.23 | -0.02 | -8.33% | 58 | 63 | 32.32% |
| GDXJ240607P00044000 | 2024-05-31 2:22PM EDT | 44.00 | 0.32 | 0.32 | 0.34 | -0.01 | -3.03% | 10 | 25 | 31.64% |
| GDXJ240607P00044500 | 2024-05-31 3:46PM EDT | 44.50 | 0.58 | 0.46 | 0.50 | -0.21 | -26.58% | 65 | 78 | 31.25% |
| GDXJ240607P00045000 | 2024-05-31 3:52PM EDT | 45.00 | 0.70 | 0.68 | 0.71 | +0.01 | +1.45% | 103 | 182 | 31.06% |
| GDXJ240607P00045500 | 2024-05-31 3:36PM EDT | 45.50 | 1.13 | 0.95 | 0.98 | +0.19 | +20.21% | 57 | 80 | 31.20% |
| GDXJ240607P00046000 | 2024-05-31 2:21PM EDT | 46.00 | 1.46 | 1.25 | 1.33 | +0.29 | +24.79% | 24 | 88 | 32.72% |
| GDXJ240607P00046500 | 2024-05-30 1:24PM EDT | 46.50 | 1.46 | 1.61 | 1.70 | +0.08 | +5.80% | 1 | 111 | 33.40% |
| GDXJ240607P00047000 | 2024-05-31 11:46AM EDT | 47.00 | 2.36 | 1.88 | 2.09 | +0.60 | +34.09% | 3 | 53 | 33.20% |
| GDXJ240607P00048000 | 2024-05-29 1:39PM EDT | 48.00 | 3.10 | 2.89 | 3.50 | 0.00 | - | 29 | 109 | 65.82% |
| GDXJ240607P00049000 | 2024-05-20 2:18PM EDT | 49.00 | 4.08 | 3.80 | 4.25 | +1.36 | +50.00% | 1 | 59 | 62.99% |
© 2024 Yahoo. Todos los derechos reservados.