Mercados españoles abiertos en 9 hrs
S&P 500
5.187,70 +6,96 (+0,13%) Nasdaq
16.332,56 -16,69 (-0,10%) NIKKEI 225
38.835,10 +599,03 (+1,57%) Dólar/Euro
1,0758 -0,0015 (-0,14%) Petróleo Brent
83,11 -0,05 (-0,06%) Bitcoin EUR
58.602,93 -471,69 (-0,80%)
VanEck Gold Miners ETF (GDX)
NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara10 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240510C00026000 | 2024-05-02 11:26AM EDT | 26.00 | 7.47 | 6.25 | 9.70 | 0.00 | - | - | 2 | 360.74% |
| GDX240510C00026500 | 2024-05-01 1:32PM EDT | 26.50 | 6.70 | 5.65 | 9.30 | 0.00 | - | 1 | 2 | 355.47% |
| GDX240510C00027500 | 2024-05-02 12:22PM EDT | 27.50 | 6.05 | 5.45 | 7.90 | 0.00 | - | 20 | 32 | 81.25% |
| GDX240510C00028000 | 2024-05-06 3:27PM EDT | 28.00 | 6.27 | 4.05 | 8.20 | 0.00 | - | 2 | 40 | 345.90% |
| GDX240510C00028500 | 2024-05-02 11:28AM EDT | 28.50 | 4.90 | 3.70 | 6.75 | 0.00 | - | 1 | 47 | 240.63% |
| GDX240510C00029000 | 2024-04-26 3:22PM EDT | 29.00 | 5.64 | 3.35 | 7.20 | 0.00 | - | 21 | 24 | 105.47% |
| GDX240510C00029500 | 2024-04-30 3:50PM EDT | 29.50 | 3.83 | 3.45 | 6.15 | 0.00 | - | 7 | 26 | 101.95% |
| GDX240510C00030000 | 2024-05-07 3:40PM EDT | 30.00 | 4.10 | 3.35 | 5.75 | +0.70 | +20.59% | 7 | 60 | 128.32% |
| GDX240510C00030500 | 2024-05-06 12:49PM EDT | 30.50 | 3.80 | 3.35 | 3.80 | 0.00 | - | 9 | 219 | 83.59% |
| GDX240510C00031000 | 2024-05-07 1:09PM EDT | 31.00 | 2.91 | 2.62 | 4.45 | -0.45 | -13.39% | 12 | 129 | 104.69% |
| GDX240510C00031500 | 2024-05-07 3:12PM EDT | 31.50 | 2.67 | 2.20 | 3.85 | -0.18 | -6.32% | 24 | 159 | 92.38% |
| GDX240510C00032000 | 2024-05-07 1:18PM EDT | 32.00 | 2.01 | 1.77 | 2.84 | -0.34 | -14.47% | 14 | 1,346 | 57.03% |
| GDX240510C00032500 | 2024-05-07 3:52PM EDT | 32.50 | 1.73 | 1.71 | 1.75 | -0.06 | -3.35% | 17 | 167 | 40.23% |
| GDX240510C00033000 | 2024-05-07 2:29PM EDT | 33.00 | 1.15 | 1.25 | 1.30 | -0.22 | -16.06% | 44 | 1,054 | 36.91% |
| GDX240510C00033500 | 2024-05-07 3:45PM EDT | 33.50 | 0.78 | 0.84 | 0.88 | -0.15 | -16.13% | 100 | 1,668 | 33.40% |
| GDX240510C00034000 | 2024-05-07 3:36PM EDT | 34.00 | 0.54 | 0.52 | 0.54 | -0.11 | -16.92% | 324 | 3,993 | 31.64% |
| GDX240510C00034500 | 2024-05-07 3:58PM EDT | 34.50 | 0.30 | 0.30 | 0.31 | -0.11 | -26.83% | 511 | 2,333 | 31.84% |
| GDX240510C00035000 | 2024-05-07 3:58PM EDT | 35.00 | 0.17 | 0.16 | 0.17 | -0.07 | -29.17% | 1,137 | 7,326 | 32.81% |
| GDX240510C00035500 | 2024-05-07 1:32PM EDT | 35.50 | 0.09 | 0.07 | 0.08 | -0.06 | -40.00% | 127 | 1,830 | 32.81% |
| GDX240510C00036000 | 2024-05-07 3:16PM EDT | 36.00 | 0.04 | 0.03 | 0.05 | -0.05 | -55.56% | 70 | 1,480 | 35.94% |
| GDX240510C00036500 | 2024-05-07 10:21AM EDT | 36.50 | 0.05 | 0.01 | 0.11 | 0.00 | - | 9 | 187 | 52.73% |
| GDX240510C00037000 | 2024-05-07 3:27PM EDT | 37.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 11 | 665 | 41.41% |
| GDX240510C00037500 | 2024-05-07 1:08PM EDT | 37.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 110 | 4,421 | 46.88% |
| GDX240510C00038000 | 2024-05-07 3:25PM EDT | 38.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 552 | 300 | 46.88% |
| GDX240510C00038500 | 2024-05-06 9:32AM EDT | 38.50 | 0.05 | 0.00 | 0.01 | 0.00 | - | 2 | 451 | 51.56% |
| GDX240510C00039000 | 2024-04-30 12:12PM EDT | 39.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 200 | 102 | 108.59% |
| GDX240510C00040000 | 2024-05-07 9:38AM EDT | 40.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 2 | 1,725 | 122.46% |
| GDX240510C00041000 | 2024-04-29 2:47PM EDT | 41.00 | 0.03 | 0.00 | 0.70 | 0.00 | - | 321 | 377 | 149.22% |
| GDX240510C00045000 | 2024-04-12 12:48PM EDT | 45.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 4 | 6 | 96.88% |
| GDX240510C00047000 | 2024-05-01 10:36AM EDT | 47.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 17 | 112.50% |
Opciones de ventapara10 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240510P00025000 | 2024-05-03 1:35PM EDT | 25.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 5 | 5 | 112.50% |
| GDX240510P00026500 | 2024-04-03 3:07PM EDT | 26.50 | 0.12 | 0.00 | 0.50 | 0.00 | - | 2 | 1 | 183.59% |
| GDX240510P00027000 | 2024-04-26 11:53AM EDT | 27.00 | 0.02 | 0.00 | 1.26 | 0.00 | - | 10 | 10 | 229.69% |
| GDX240510P00027500 | 2024-05-02 2:09PM EDT | 27.50 | 0.01 | 0.00 | 1.26 | 0.00 | - | 4 | 6 | 217.19% |
| GDX240510P00028000 | 2024-05-03 10:34AM EDT | 28.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 30 | 94.53% |
| GDX240510P00028500 | 2024-05-01 3:43PM EDT | 28.50 | 0.01 | 0.00 | 1.26 | 0.00 | - | 10 | 127 | 192.58% |
| GDX240510P00029000 | 2024-04-30 12:10PM EDT | 29.00 | 0.03 | 0.00 | 1.26 | 0.00 | - | 160 | 84 | 180.27% |
| GDX240510P00029500 | 2024-05-06 10:57AM EDT | 29.50 | 0.08 | 0.00 | 0.52 | 0.00 | - | 20 | 54 | 123.24% |
| GDX240510P00030000 | 2024-05-07 12:24PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 7 | 248 | 53.13% |
| GDX240510P00030500 | 2024-05-07 11:23AM EDT | 30.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 6 | 7,327 | 50.78% |
| GDX240510P00031000 | 2024-05-07 2:48PM EDT | 31.00 | 0.01 | 0.00 | 0.27 | 0.00 | - | 593 | 3,686 | 75.39% |
| GDX240510P00031500 | 2024-05-07 11:34AM EDT | 31.50 | 0.01 | 0.00 | 0.11 | -0.01 | -50.00% | 202 | 468 | 52.34% |
| GDX240510P00032000 | 2024-05-07 3:46PM EDT | 32.00 | 0.03 | 0.02 | 0.48 | 0.00 | - | 316 | 3,342 | 70.51% |
| GDX240510P00032500 | 2024-05-07 2:30PM EDT | 32.50 | 0.04 | 0.02 | 0.04 | -0.02 | -33.33% | 111 | 4,728 | 33.59% |
| GDX240510P00033000 | 2024-05-07 3:53PM EDT | 33.00 | 0.07 | 0.06 | 0.09 | -0.04 | -36.36% | 831 | 13,152 | 32.42% |
| GDX240510P00033500 | 2024-05-07 3:59PM EDT | 33.50 | 0.16 | 0.15 | 0.17 | -0.08 | -33.33% | 400 | 3,489 | 29.88% |
| GDX240510P00034000 | 2024-05-07 3:58PM EDT | 34.00 | 0.34 | 0.33 | 0.35 | -0.08 | -19.05% | 514 | 1,481 | 30.18% |
| GDX240510P00034500 | 2024-05-07 12:57PM EDT | 34.50 | 0.75 | 0.59 | 0.62 | +0.07 | +10.29% | 362 | 1,195 | 30.37% |
| GDX240510P00035000 | 2024-05-07 10:52AM EDT | 35.00 | 0.99 | 0.94 | 0.99 | -0.01 | -1.00% | 4 | 415 | 31.84% |
| GDX240510P00035500 | 2024-05-06 10:27AM EDT | 35.50 | 1.39 | 1.35 | 1.41 | 0.00 | - | 11 | 61 | 32.81% |
| GDX240510P00036000 | 2024-05-06 3:47PM EDT | 36.00 | 1.90 | 1.64 | 2.08 | 0.00 | - | 23 | 90 | 59.96% |
| GDX240510P00037000 | 2024-04-30 9:31AM EDT | 37.00 | 3.45 | 0.93 | 4.80 | 0.00 | - | - | 4 | 215.04% |
| GDX240510P00038000 | 2024-04-30 3:43PM EDT | 38.00 | 4.77 | 1.93 | 5.80 | 0.00 | - | - | 0 | 57.81% |
© 2024 Yahoo. Todos los derechos reservados.