Mercados españoles cerrados en 6 mins
IBEX 35
10.728,10 -36,90 (-0,34%) Euro Stoxx 50
4.922,09 -14,48 (-0,29%) Dólar/Euro
1,0670 +0,0024 (+0,22%) Petróleo Brent
87,55 +0,44 (+0,51%) Oro
2.409,50 +11,50 (+0,48%) Bitcoin EUR
60.461,73 +692,55 (+1,16%)
VanEck Gold Miners ETF (GDX)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 11:24AM EDT. Mercado abierto.
Opciones de comprapara19 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240419C00015000 | 2024-03-11 2:36PM EDT | 15.00 | 15.90 | 17.55 | 20.00 | 0.00 | - | 1 | 1 | 1,309.38% |
| GDX240419C00018000 | 2024-03-04 10:44AM EDT | 18.00 | 9.60 | 14.40 | 16.20 | 0.00 | - | 1 | 0 | 556.25% |
| GDX240419C00020000 | 2024-04-03 12:33PM EDT | 20.00 | 13.05 | 14.15 | 14.25 | 0.00 | - | 2 | 82 | 475.00% |
| GDX240419C00021000 | 2024-04-16 9:36AM EDT | 21.00 | 11.80 | 13.15 | 13.25 | 0.00 | - | 4 | 5 | 434.38% |
| GDX240419C00022000 | 2024-04-12 1:34PM EDT | 22.00 | 12.20 | 12.15 | 12.25 | 0.00 | - | 2 | 12 | 396.88% |
| GDX240419C00023000 | 2024-04-11 1:50PM EDT | 23.00 | 11.20 | 11.15 | 11.25 | 0.00 | - | 1 | 249 | 362.50% |
| GDX240419C00024000 | 2024-04-11 1:51PM EDT | 24.00 | 10.25 | 10.15 | 10.25 | 0.00 | - | 1 | 1,849 | 328.13% |
| GDX240419C00025000 | 2024-04-19 11:08AM EDT | 25.00 | 9.19 | 9.15 | 9.25 | +0.50 | +6.11% | 4 | 822 | 293.75% |
| GDX240419C00026000 | 2024-04-19 10:30AM EDT | 26.00 | 8.10 | 8.15 | 8.25 | +0.45 | +5.88% | 97 | 5,737 | 262.50% |
| GDX240419C00027000 | 2024-04-19 10:58AM EDT | 27.00 | 7.10 | 7.15 | 7.20 | +0.35 | +5.19% | 33 | 12,409 | 193.75% |
| GDX240419C00027500 | 2024-04-17 12:55PM EDT | 27.50 | 5.77 | 6.65 | 6.75 | 0.00 | - | 20 | 54 | 215.63% |
| GDX240419C00028000 | 2024-04-19 10:19AM EDT | 28.00 | 6.18 | 6.15 | 6.25 | +0.48 | +8.42% | 145 | 6,659 | 198.44% |
| GDX240419C00028500 | 2024-04-18 3:44PM EDT | 28.50 | 5.21 | 5.65 | 5.75 | 0.00 | - | 6 | 74 | 184.38% |
| GDX240419C00029000 | 2024-04-19 10:22AM EDT | 29.00 | 5.05 | 5.15 | 5.25 | +0.45 | +9.78% | 23 | 2,900 | 168.75% |
| GDX240419C00029500 | 2024-04-19 10:57AM EDT | 29.50 | 4.57 | 4.65 | 4.75 | +0.45 | +10.92% | 17 | 259 | 154.69% |
| GDX240419C00030000 | 2024-04-19 10:45AM EDT | 30.00 | 4.19 | 4.15 | 4.20 | +0.51 | +13.86% | 136 | 19,106 | 112.50% |
| GDX240419C00030500 | 2024-04-19 10:44AM EDT | 30.50 | 3.65 | 3.65 | 3.75 | +0.48 | +15.14% | 37 | 1,914 | 125.00% |
| GDX240419C00031000 | 2024-04-19 10:57AM EDT | 31.00 | 3.08 | 3.15 | 3.25 | +0.38 | +14.07% | 112 | 10,454 | 109.38% |
| GDX240419C00031500 | 2024-04-19 11:07AM EDT | 31.50 | 2.70 | 2.67 | 2.73 | +0.45 | +20.00% | 49 | 5,571 | 95.31% |
| GDX240419C00032000 | 2024-04-19 10:58AM EDT | 32.00 | 2.07 | 2.17 | 2.22 | +0.34 | +19.65% | 135 | 24,101 | 77.34% |
| GDX240419C00032500 | 2024-04-19 10:16AM EDT | 32.50 | 1.54 | 1.67 | 1.74 | +0.32 | +26.23% | 26 | 7,337 | 66.41% |
| GDX240419C00033000 | 2024-04-19 11:07AM EDT | 33.00 | 1.19 | 1.17 | 1.22 | +0.38 | +46.91% | 1,474 | 23,000 | 55.47% |
| GDX240419C00033500 | 2024-04-19 11:07AM EDT | 33.50 | 0.70 | 0.69 | 0.74 | +0.31 | +79.49% | 209 | 4,099 | 41.80% |
| GDX240419C00034000 | 2024-04-19 11:07AM EDT | 34.00 | 0.28 | 0.26 | 0.30 | +0.09 | +47.37% | 2,475 | 28,169 | 29.10% |
| GDX240419C00035000 | 2024-04-19 11:07AM EDT | 35.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 259 | 28,678 | 35.94% |
| GDX240419C00036000 | 2024-04-19 10:27AM EDT | 36.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 43 | 13,627 | 51.56% |
| GDX240419C00037000 | 2024-04-19 11:07AM EDT | 37.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 81 | 1,401 | 68.75% |
| GDX240419C00038000 | 2024-04-19 10:24AM EDT | 38.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 40 | 3,954 | 93.75% |
| GDX240419C00039000 | 2024-04-17 3:02PM EDT | 39.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 1,818 | 106.25% |
| GDX240419C00040000 | 2024-04-15 9:52AM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2,444 | 2,943 | 118.75% |
| GDX240419C00045000 | 2024-04-12 11:39AM EDT | 45.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 16 | 26 | 196.88% |
Opciones de ventapara19 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240419P00015000 | 2024-03-04 10:43AM EDT | 15.00 | 0.29 | 0.00 | 0.01 | 0.00 | - | 1 | 7 | 550.00% |
| GDX240419P00016000 | 2024-04-03 10:33AM EDT | 16.00 | 0.19 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 525.00% |
| GDX240419P00018000 | 2024-03-04 10:43AM EDT | 18.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 856.25% |
| GDX240419P00019000 | 2024-02-27 10:30AM EDT | 19.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | - | 1 | 723.44% |
| GDX240419P00020000 | 2024-04-15 9:45AM EDT | 20.00 | 0.50 | 0.00 | 0.01 | 0.00 | - | 14 | 124 | 375.00% |
| GDX240419P00021000 | 2024-04-11 10:15AM EDT | 21.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 100 | 350.00% |
| GDX240419P00022000 | 2024-04-12 12:22PM EDT | 22.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 159 | 312.50% |
| GDX240419P00023000 | 2024-04-03 11:18AM EDT | 23.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,070 | 287.50% |
| GDX240419P00024000 | 2024-04-17 1:18PM EDT | 24.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 3,659 | 256.25% |
| GDX240419P00024500 | 2024-03-27 10:21AM EDT | 24.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 86 | 237.50% |
| GDX240419P00025000 | 2024-04-18 9:44AM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 101 | 18,918 | 225.00% |
| GDX240419P00025500 | 2024-04-05 10:21AM EDT | 25.50 | 0.01 | 0.00 | 0.50 | 0.00 | - | 33 | 191 | 409.38% |
| GDX240419P00026000 | 2024-04-18 1:34PM EDT | 26.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 8,279 | 200.00% |
| GDX240419P00026500 | 2024-03-28 1:48PM EDT | 26.50 | 0.03 | 0.00 | 0.50 | 0.00 | - | 1 | 155 | 367.19% |
| GDX240419P00027000 | 2024-04-15 3:29PM EDT | 27.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 5,028 | 203.13% |
| GDX240419P00027500 | 2024-04-15 9:57AM EDT | 27.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,465 | 162.50% |
| GDX240419P00028000 | 2024-04-19 10:15AM EDT | 28.00 | 0.12 | 0.00 | 0.01 | +0.11 | +1,100.00% | 2 | 25,750 | 150.00% |
| GDX240419P00028500 | 2024-04-16 2:55PM EDT | 28.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 174 | 3,788 | 162.50% |
| GDX240419P00029000 | 2024-04-19 10:15AM EDT | 29.00 | 0.11 | 0.00 | 0.01 | +0.07 | +175.00% | 1 | 12,908 | 125.00% |
| GDX240419P00029500 | 2024-04-17 11:04AM EDT | 29.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,700 | 115.63% |
| GDX240419P00030000 | 2024-04-18 1:19PM EDT | 30.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 116 | 14,456 | 112.50% |
| GDX240419P00030500 | 2024-04-18 12:06PM EDT | 30.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 101 | 20,625 | 117.19% |
| GDX240419P00031000 | 2024-04-18 11:18AM EDT | 31.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 360 | 4,272 | 81.25% |
| GDX240419P00031500 | 2024-04-18 3:51PM EDT | 31.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 5,065 | 68.75% |
| GDX240419P00032000 | 2024-04-19 10:42AM EDT | 32.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 22 | 9,151 | 56.25% |
| GDX240419P00032500 | 2024-04-19 10:29AM EDT | 32.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 216 | 9,495 | 50.00% |
| GDX240419P00033000 | 2024-04-19 11:00AM EDT | 33.00 | 0.01 | 0.00 | 0.02 | -0.06 | -85.71% | 483 | 5,527 | 42.97% |
| GDX240419P00033500 | 2024-04-19 11:05AM EDT | 33.50 | 0.03 | 0.01 | 0.02 | -0.16 | -84.21% | 915 | 3,928 | 27.74% |
| GDX240419P00034000 | 2024-04-19 10:59AM EDT | 34.00 | 0.12 | 0.08 | 0.10 | -0.35 | -74.47% | 2,045 | 8,542 | 23.83% |
| GDX240419P00035000 | 2024-04-19 10:48AM EDT | 35.00 | 0.87 | 0.80 | 0.85 | -0.37 | -29.84% | 106 | 865 | 30.47% |
| GDX240419P00036000 | 2024-04-19 9:52AM EDT | 36.00 | 2.02 | 1.72 | 1.84 | -0.24 | -10.62% | 1 | 60 | 46.88% |
| GDX240419P00037000 | 2024-04-17 9:41AM EDT | 37.00 | 3.43 | 2.76 | 2.84 | 0.00 | - | 5 | 0 | 68.75% |
| GDX240419P00040000 | 2024-04-11 9:31AM EDT | 40.00 | 5.30 | 5.75 | 5.85 | 0.00 | - | - | 0 | 140.63% |
| GDX240419P00045000 | 2024-04-18 3:43PM EDT | 45.00 | 11.32 | 10.80 | 10.90 | 0.00 | - | 4 | 0 | 225.00% |
© 2024 Yahoo. Todos los derechos reservados.