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 |
---|---|---|---|---|---|---|---|---|---|---|
GDX240328C00023000 | 2024-03-19 1:01PM EDT | 23.00 | 6.35 | 8.55 | 9.65 | 0.00 | - | 1 | 1 | 535.16% |
GDX240328C00023500 | 2024-03-04 12:38PM EDT | 23.50 | 4.92 | 8.05 | 8.15 | 0.00 | - | 1 | 66 | 278.13% |
GDX240328C00024000 | 2024-03-28 12:22PM EDT | 24.00 | 7.50 | 7.60 | 8.05 | +1.66 | +28.42% | 25 | 160 | 379.69% |
GDX240328C00024500 | 2024-03-01 11:45AM EDT | 24.50 | 2.70 | 7.05 | 7.15 | 0.00 | - | 88 | 90 | 243.75% |
GDX240328C00025000 | 2024-03-26 1:30PM EDT | 25.00 | 5.00 | 6.60 | 6.70 | 0.00 | - | 3 | 138 | 226.56% |
GDX240328C00025500 | 2024-03-26 3:59PM EDT | 25.50 | 4.35 | 6.05 | 6.20 | 0.00 | - | 2 | 29 | 162.50% |
GDX240328C00026000 | 2024-03-27 12:33PM EDT | 26.00 | 4.64 | 5.60 | 5.75 | 0.00 | - | 4 | 93 | 215.63% |
GDX240328C00026500 | 2024-03-28 3:59PM EDT | 26.50 | 5.15 | 5.10 | 5.15 | +1.05 | +25.61% | 4 | 212 | 137.50% |
GDX240328C00027000 | 2024-03-28 3:50PM EDT | 27.00 | 4.55 | 4.60 | 4.65 | +0.85 | +22.97% | 17 | 405 | 125.00% |
GDX240328C00027500 | 2024-03-28 3:59PM EDT | 27.50 | 4.15 | 4.05 | 4.15 | +0.75 | +22.06% | 14 | 194 | 145.31% |
GDX240328C00028000 | 2024-03-28 3:25PM EDT | 28.00 | 3.63 | 3.55 | 3.65 | +0.74 | +25.61% | 46 | 700 | 129.69% |
GDX240328C00028500 | 2024-03-28 3:45PM EDT | 28.50 | 3.10 | 3.05 | 3.20 | +0.71 | +29.71% | 1,017 | 2,444 | 87.50% |
GDX240328C00029000 | 2024-03-28 3:57PM EDT | 29.00 | 2.61 | 2.59 | 2.66 | +0.69 | +35.94% | 213 | 3,370 | 75.00% |
GDX240328C00029500 | 2024-03-28 3:45PM EDT | 29.50 | 2.13 | 2.09 | 2.16 | +0.70 | +48.95% | 5,570 | 5,841 | 59.38% |
GDX240328C00030000 | 2024-03-28 3:54PM EDT | 30.00 | 1.64 | 1.48 | 1.64 | +0.69 | +72.63% | 962 | 4,244 | 60.94% |
GDX240328C00030500 | 2024-03-28 3:55PM EDT | 30.50 | 1.22 | 1.10 | 1.15 | +0.71 | +139.22% | 723 | 2,406 | 49.22% |
GDX240328C00031000 | 2024-03-28 3:55PM EDT | 31.00 | 0.67 | 0.61 | 0.75 | +0.46 | +219.05% | 2,826 | 14,837 | 54.69% |
GDX240328C00031500 | 2024-03-28 3:59PM EDT | 31.50 | 0.13 | 0.12 | 0.13 | +0.06 | +85.71% | 10,783 | 4,835 | 7.03% |
GDX240328C00032000 | 2024-03-28 3:46PM EDT | 32.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 1,377 | 3,085 | 22.66% |
GDX240328C00032500 | 2024-03-28 1:04PM EDT | 32.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 95 | 359 | 31.25% |
GDX240328C00033000 | 2024-03-28 3:37PM EDT | 33.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 4,873 | 45.31% |
GDX240328C00033500 | 2024-03-25 1:06PM EDT | 33.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 55 | 50.00% |
GDX240328C00034000 | 2024-03-26 10:07AM EDT | 34.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 321 | 62.50% |
GDX240328C00035000 | 2024-03-15 3:32PM EDT | 35.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 347 | 84.38% |
GDX240328C00036000 | 2024-03-20 2:45PM EDT | 36.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 354 | 112.50% |
GDX240328C00037000 | 2024-03-20 2:46PM EDT | 37.00 | 0.01 | 0.00 | 0.37 | 0.00 | - | 1 | 2 | 229.69% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
GDX240328P00020000 | 2024-03-15 10:23AM EDT | 20.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 50 | 140 | 325.00% |
GDX240328P00021000 | 2024-02-27 10:46AM EDT | 21.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 40 | 30 | 300.00% |
GDX240328P00022000 | 2024-03-19 9:30AM EDT | 22.00 | 0.21 | 0.00 | 0.10 | 0.00 | - | 3 | 561 | 359.38% |
GDX240328P00022500 | 2024-03-05 4:41PM EDT | 22.50 | 0.03 | 0.00 | 0.29 | 0.00 | - | 1 | 28 | 414.84% |
GDX240328P00023000 | 2024-03-19 3:06PM EDT | 23.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 7 | 30 | 320.31% |
GDX240328P00023500 | 2024-03-19 10:55AM EDT | 23.50 | 0.01 | 0.00 | 1.10 | 0.00 | - | 1 | 43 | 530.86% |
GDX240328P00024000 | 2024-03-20 12:34PM EDT | 24.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 33 | 715 | 206.25% |
GDX240328P00024500 | 2024-03-19 3:57PM EDT | 24.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 276 | 206.25% |
GDX240328P00025000 | 2024-03-26 9:30AM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 237 | 175.00% |
GDX240328P00025500 | 2024-03-25 12:53PM EDT | 25.50 | 0.01 | 0.00 | 0.10 | 0.00 | - | 4 | 428 | 229.69% |
GDX240328P00026000 | 2024-03-26 9:32AM EDT | 26.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 565 | 150.00% |
GDX240328P00026500 | 2024-03-27 9:55AM EDT | 26.50 | 0.21 | 0.00 | 0.01 | 0.00 | - | 10 | 843 | 137.50% |
GDX240328P00027000 | 2024-03-26 2:12PM EDT | 27.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 12 | 568 | 178.13% |
GDX240328P00027500 | 2024-03-27 10:06AM EDT | 27.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 208 | 112.50% |
GDX240328P00028000 | 2024-03-28 1:49PM EDT | 28.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 1,981 | 96.88% |
GDX240328P00028500 | 2024-03-27 3:02PM EDT | 28.50 | 0.01 | 0.00 | 0.04 | 0.00 | - | 33 | 1,690 | 106.25% |
GDX240328P00029000 | 2024-03-28 2:45PM EDT | 29.00 | 0.11 | 0.00 | 0.01 | +0.10 | +1,000.00% | 142 | 3,782 | 75.00% |
GDX240328P00029500 | 2024-03-28 3:49PM EDT | 29.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 54 | 1,549 | 59.38% |
GDX240328P00030000 | 2024-03-28 2:32PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 51 | 1,838 | 53.13% |
GDX240328P00030500 | 2024-03-28 3:12PM EDT | 30.50 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 119 | 318 | 39.06% |
GDX240328P00031000 | 2024-03-28 12:29PM EDT | 31.00 | 0.01 | 0.00 | 0.01 | -0.31 | -96.88% | 864 | 267 | 24.22% |
GDX240328P00031500 | 2024-03-28 3:31PM EDT | 31.50 | 0.01 | 0.00 | 0.02 | -1.02 | -99.03% | 6,376 | 0 | 9.38% |
GDX240328P00032000 | 2024-03-28 3:59PM EDT | 32.00 | 0.36 | 0.35 | 0.53 | -0.96 | -72.73% | 200 | 14 | 45.70% |
GDX240328P00033000 | 2024-03-22 3:00PM EDT | 33.00 | 3.30 | 1.25 | 2.28 | 0.00 | - | 15 | 0 | 135.55% |