Mercados españoles cerrados

VanEck Gold Miners ETF (GDX)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
31,62+0,66 (+2,13%)
Al cierre: 04:00PM EDT
31,75 +0,13 (+0,41%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara5 de abril de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
GDX240405C000220002024-03-27 3:05PM EDT22.008.938.1511.450.00-15162.11%
GDX240405C000235002024-03-19 1:01PM EDT23.505.908.108.350.00-127122.66%
GDX240405C000240002024-03-01 11:05AM EDT24.002.807.057.700.00-818109.38%
GDX240405C000245002024-03-04 10:30AM EDT24.503.507.107.250.00-14695.31%
GDX240405C000250002024-03-20 9:32AM EDT25.004.136.606.700.00-81280.47%
GDX240405C000255002024-03-06 3:20PM EDT25.503.656.106.400.00-21098.83%
GDX240405C000260002024-03-27 12:33PM EDT26.004.665.606.000.00-31899.41%
GDX240405C000265002024-03-28 3:20PM EDT26.505.225.105.40+1.14+27.94%453884.77%
GDX240405C000270002024-03-28 10:21AM EDT27.004.204.604.95+0.47+12.60%21,20481.25%
GDX240405C000275002024-03-28 2:00PM EDT27.504.254.104.25+0.85+25.00%514757.81%
GDX240405C000280002024-03-28 2:38PM EDT28.003.773.553.75+0.84+28.67%121,38663.67%
GDX240405C000285002024-03-28 3:25PM EDT28.503.163.153.25+0.75+31.12%661,07150.00%
GDX240405C000290002024-03-28 3:59PM EDT29.002.742.472.93+0.68+33.01%18457066.41%
GDX240405C000295002024-03-28 3:40PM EDT29.502.172.182.27+0.57+35.62%9854244.34%
GDX240405C000300002024-03-28 3:59PM EDT30.001.721.721.83+0.54+45.76%8353,47841.80%
GDX240405C000305002024-03-28 3:46PM EDT30.501.341.301.35+0.49+57.65%5181,14234.96%
GDX240405C000310002024-03-28 3:58PM EDT31.000.960.940.96+0.38+65.52%6,9166,90432.42%
GDX240405C000315002024-03-28 3:56PM EDT31.500.640.640.66+0.26+68.42%1,0072,58132.13%
GDX240405C000320002024-03-28 3:59PM EDT32.000.440.420.44+0.20+83.33%3,3931,32832.52%
GDX240405C000325002024-03-28 3:58PM EDT32.500.290.270.29+0.14+93.33%1,2675,73533.59%
GDX240405C000330002024-03-28 3:56PM EDT33.000.170.170.17+0.07+70.00%89945033.30%
GDX240405C000335002024-03-28 3:59PM EDT33.500.120.110.12+0.06+100.00%3221535.74%
GDX240405C000340002024-03-28 3:57PM EDT34.000.080.060.08+0.04+100.00%18340237.31%
GDX240405C000350002024-03-28 3:40PM EDT35.000.030.020.04+0.01+50.00%1058241.02%
GDX240405C000360002024-03-28 3:27PM EDT36.000.020.000.030.00-9523447.66%
GDX240405C000370002024-03-28 3:17PM EDT37.000.010.000.05-0.08-88.89%1603653.91%
GDX240405C000390002024-03-07 11:42AM EDT39.000.060.000.210.00--6088.28%
Opciones de ventapara5 de abril de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
GDX240405P000215002024-02-23 12:17PM EDT21.500.070.000.700.00-44200.39%
GDX240405P000225002024-03-18 3:49PM EDT22.500.010.001.100.00-44207.62%
GDX240405P000230002024-03-14 3:29PM EDT23.000.020.000.100.00-25113.28%
GDX240405P000235002024-03-06 1:24PM EDT23.500.050.000.500.00-134149.41%
GDX240405P000240002024-03-28 2:52PM EDT24.000.010.000.010.00-24571.88%
GDX240405P000245002024-03-19 12:56PM EDT24.500.030.000.000.00-1005850.00%
GDX240405P000250002024-03-27 3:59PM EDT25.000.010.001.270.00-1143167.19%
GDX240405P000255002024-03-26 3:55PM EDT25.500.500.000.500.00-5254116.80%
GDX240405P000260002024-03-28 10:39AM EDT26.000.020.000.01+0.01+100.00%258553.13%
GDX240405P000265002024-03-28 1:40PM EDT26.500.020.000.03+0.01+100.00%610056.25%
GDX240405P000270002024-03-28 1:44PM EDT27.000.030.000.03+0.01+50.00%170551.56%
GDX240405P000275002024-03-28 11:02AM EDT27.500.020.000.030.00-1127251.56%
GDX240405P000280002024-03-28 2:48PM EDT28.000.020.010.06-0.01-33.33%591,30852.73%
GDX240405P000285002024-03-28 3:59PM EDT28.500.040.020.05-0.01-20.00%995,81344.92%
GDX240405P000290002024-03-28 3:59PM EDT29.000.030.020.03-0.04-57.14%1,2504,18034.77%
GDX240405P000295002024-03-28 3:42PM EDT29.500.060.050.06-0.06-50.00%1,0941,80434.18%
GDX240405P000300002024-03-28 3:59PM EDT30.000.090.080.09-0.12-57.14%6692,08831.25%
GDX240405P000305002024-03-28 3:49PM EDT30.500.180.150.16-0.19-51.35%1,19347329.88%
GDX240405P000310002024-03-28 3:58PM EDT31.000.290.280.30-0.30-50.85%1,21034330.08%
GDX240405P000315002024-03-28 3:55PM EDT31.500.480.480.49-0.68-58.62%1,0521029.40%
GDX240405P000320002024-03-28 3:45PM EDT32.000.800.760.78-0.70-46.67%1826030.37%
GDX240405P000330002024-03-28 3:45PM EDT33.001.551.491.55-1.08-41.06%141633.30%
GDX240405P000335002024-03-27 9:39AM EDT33.503.101.912.030.00-152538.48%
GDX240405P000340002024-03-28 9:33AM EDT34.002.322.192.65-1.53-39.74%101054.88%