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 |
---|---|---|---|---|---|---|---|---|---|---|
GDX240405C00022000 | 2024-03-27 3:05PM EDT | 22.00 | 8.93 | 8.15 | 11.45 | 0.00 | - | 1 | 5 | 162.11% |
GDX240405C00023500 | 2024-03-19 1:01PM EDT | 23.50 | 5.90 | 8.10 | 8.35 | 0.00 | - | 1 | 27 | 122.66% |
GDX240405C00024000 | 2024-03-01 11:05AM EDT | 24.00 | 2.80 | 7.05 | 7.70 | 0.00 | - | 8 | 18 | 109.38% |
GDX240405C00024500 | 2024-03-04 10:30AM EDT | 24.50 | 3.50 | 7.10 | 7.25 | 0.00 | - | 1 | 46 | 95.31% |
GDX240405C00025000 | 2024-03-20 9:32AM EDT | 25.00 | 4.13 | 6.60 | 6.70 | 0.00 | - | 8 | 12 | 80.47% |
GDX240405C00025500 | 2024-03-06 3:20PM EDT | 25.50 | 3.65 | 6.10 | 6.40 | 0.00 | - | 2 | 10 | 98.83% |
GDX240405C00026000 | 2024-03-27 12:33PM EDT | 26.00 | 4.66 | 5.60 | 6.00 | 0.00 | - | 3 | 18 | 99.41% |
GDX240405C00026500 | 2024-03-28 3:20PM EDT | 26.50 | 5.22 | 5.10 | 5.40 | +1.14 | +27.94% | 4 | 538 | 84.77% |
GDX240405C00027000 | 2024-03-28 10:21AM EDT | 27.00 | 4.20 | 4.60 | 4.95 | +0.47 | +12.60% | 2 | 1,204 | 81.25% |
GDX240405C00027500 | 2024-03-28 2:00PM EDT | 27.50 | 4.25 | 4.10 | 4.25 | +0.85 | +25.00% | 5 | 147 | 57.81% |
GDX240405C00028000 | 2024-03-28 2:38PM EDT | 28.00 | 3.77 | 3.55 | 3.75 | +0.84 | +28.67% | 12 | 1,386 | 63.67% |
GDX240405C00028500 | 2024-03-28 3:25PM EDT | 28.50 | 3.16 | 3.15 | 3.25 | +0.75 | +31.12% | 66 | 1,071 | 50.00% |
GDX240405C00029000 | 2024-03-28 3:59PM EDT | 29.00 | 2.74 | 2.47 | 2.93 | +0.68 | +33.01% | 184 | 570 | 66.41% |
GDX240405C00029500 | 2024-03-28 3:40PM EDT | 29.50 | 2.17 | 2.18 | 2.27 | +0.57 | +35.62% | 98 | 542 | 44.34% |
GDX240405C00030000 | 2024-03-28 3:59PM EDT | 30.00 | 1.72 | 1.72 | 1.83 | +0.54 | +45.76% | 835 | 3,478 | 41.80% |
GDX240405C00030500 | 2024-03-28 3:46PM EDT | 30.50 | 1.34 | 1.30 | 1.35 | +0.49 | +57.65% | 518 | 1,142 | 34.96% |
GDX240405C00031000 | 2024-03-28 3:58PM EDT | 31.00 | 0.96 | 0.94 | 0.96 | +0.38 | +65.52% | 6,916 | 6,904 | 32.42% |
GDX240405C00031500 | 2024-03-28 3:56PM EDT | 31.50 | 0.64 | 0.64 | 0.66 | +0.26 | +68.42% | 1,007 | 2,581 | 32.13% |
GDX240405C00032000 | 2024-03-28 3:59PM EDT | 32.00 | 0.44 | 0.42 | 0.44 | +0.20 | +83.33% | 3,393 | 1,328 | 32.52% |
GDX240405C00032500 | 2024-03-28 3:58PM EDT | 32.50 | 0.29 | 0.27 | 0.29 | +0.14 | +93.33% | 1,267 | 5,735 | 33.59% |
GDX240405C00033000 | 2024-03-28 3:56PM EDT | 33.00 | 0.17 | 0.17 | 0.17 | +0.07 | +70.00% | 899 | 450 | 33.30% |
GDX240405C00033500 | 2024-03-28 3:59PM EDT | 33.50 | 0.12 | 0.11 | 0.12 | +0.06 | +100.00% | 322 | 15 | 35.74% |
GDX240405C00034000 | 2024-03-28 3:57PM EDT | 34.00 | 0.08 | 0.06 | 0.08 | +0.04 | +100.00% | 183 | 402 | 37.31% |
GDX240405C00035000 | 2024-03-28 3:40PM EDT | 35.00 | 0.03 | 0.02 | 0.04 | +0.01 | +50.00% | 105 | 82 | 41.02% |
GDX240405C00036000 | 2024-03-28 3:27PM EDT | 36.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 95 | 234 | 47.66% |
GDX240405C00037000 | 2024-03-28 3:17PM EDT | 37.00 | 0.01 | 0.00 | 0.05 | -0.08 | -88.89% | 160 | 36 | 53.91% |
GDX240405C00039000 | 2024-03-07 11:42AM EDT | 39.00 | 0.06 | 0.00 | 0.21 | 0.00 | - | - | 60 | 88.28% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
GDX240405P00021500 | 2024-02-23 12:17PM EDT | 21.50 | 0.07 | 0.00 | 0.70 | 0.00 | - | 4 | 4 | 200.39% |
GDX240405P00022500 | 2024-03-18 3:49PM EDT | 22.50 | 0.01 | 0.00 | 1.10 | 0.00 | - | 4 | 4 | 207.62% |
GDX240405P00023000 | 2024-03-14 3:29PM EDT | 23.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 2 | 5 | 113.28% |
GDX240405P00023500 | 2024-03-06 1:24PM EDT | 23.50 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 34 | 149.41% |
GDX240405P00024000 | 2024-03-28 2:52PM EDT | 24.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 45 | 71.88% |
GDX240405P00024500 | 2024-03-19 12:56PM EDT | 24.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 100 | 58 | 50.00% |
GDX240405P00025000 | 2024-03-27 3:59PM EDT | 25.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 1 | 143 | 167.19% |
GDX240405P00025500 | 2024-03-26 3:55PM EDT | 25.50 | 0.50 | 0.00 | 0.50 | 0.00 | - | 5 | 254 | 116.80% |
GDX240405P00026000 | 2024-03-28 10:39AM EDT | 26.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 2 | 585 | 53.13% |
GDX240405P00026500 | 2024-03-28 1:40PM EDT | 26.50 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 6 | 100 | 56.25% |
GDX240405P00027000 | 2024-03-28 1:44PM EDT | 27.00 | 0.03 | 0.00 | 0.03 | +0.01 | +50.00% | 1 | 705 | 51.56% |
GDX240405P00027500 | 2024-03-28 11:02AM EDT | 27.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 11 | 272 | 51.56% |
GDX240405P00028000 | 2024-03-28 2:48PM EDT | 28.00 | 0.02 | 0.01 | 0.06 | -0.01 | -33.33% | 59 | 1,308 | 52.73% |
GDX240405P00028500 | 2024-03-28 3:59PM EDT | 28.50 | 0.04 | 0.02 | 0.05 | -0.01 | -20.00% | 99 | 5,813 | 44.92% |
GDX240405P00029000 | 2024-03-28 3:59PM EDT | 29.00 | 0.03 | 0.02 | 0.03 | -0.04 | -57.14% | 1,250 | 4,180 | 34.77% |
GDX240405P00029500 | 2024-03-28 3:42PM EDT | 29.50 | 0.06 | 0.05 | 0.06 | -0.06 | -50.00% | 1,094 | 1,804 | 34.18% |
GDX240405P00030000 | 2024-03-28 3:59PM EDT | 30.00 | 0.09 | 0.08 | 0.09 | -0.12 | -57.14% | 669 | 2,088 | 31.25% |
GDX240405P00030500 | 2024-03-28 3:49PM EDT | 30.50 | 0.18 | 0.15 | 0.16 | -0.19 | -51.35% | 1,193 | 473 | 29.88% |
GDX240405P00031000 | 2024-03-28 3:58PM EDT | 31.00 | 0.29 | 0.28 | 0.30 | -0.30 | -50.85% | 1,210 | 343 | 30.08% |
GDX240405P00031500 | 2024-03-28 3:55PM EDT | 31.50 | 0.48 | 0.48 | 0.49 | -0.68 | -58.62% | 1,052 | 10 | 29.40% |
GDX240405P00032000 | 2024-03-28 3:45PM EDT | 32.00 | 0.80 | 0.76 | 0.78 | -0.70 | -46.67% | 182 | 60 | 30.37% |
GDX240405P00033000 | 2024-03-28 3:45PM EDT | 33.00 | 1.55 | 1.49 | 1.55 | -1.08 | -41.06% | 14 | 16 | 33.30% |
GDX240405P00033500 | 2024-03-27 9:39AM EDT | 33.50 | 3.10 | 1.91 | 2.03 | 0.00 | - | 15 | 25 | 38.48% |
GDX240405P00034000 | 2024-03-28 9:33AM EDT | 34.00 | 2.32 | 2.19 | 2.65 | -1.53 | -39.74% | 10 | 10 | 54.88% |