Mercados españoles cerrados
S&P 500
5.015,54 -6,67 (-0,13%) Nasdaq
15.624,52 -58,86 (-0,38%) NIKKEI 225
38.079,70 +117,90 (+0,31%) Dólar/Euro
1,0650 -0,0025 (-0,23%) Petróleo Brent
87,04 -0,25 (-0,29%) Bitcoin EUR
59.431,98 +2.329,20 (+4,08%)
VanEck Gold Miners ETF (GDX)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 03:42PM 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 | 576.56% |
| GDX240419C00018000 | 2024-03-04 10:44AM EDT | 18.00 | 9.60 | 14.40 | 16.20 | 0.00 | - | 1 | 0 | 650.78% |
| GDX240419C00020000 | 2024-04-03 12:33PM EDT | 20.00 | 13.05 | 13.60 | 13.70 | 0.00 | - | 2 | 82 | 318.75% |
| GDX240419C00021000 | 2024-04-16 9:36AM EDT | 21.00 | 11.80 | 12.65 | 12.70 | 0.00 | - | 4 | 5 | 237.50% |
| GDX240419C00022000 | 2024-04-12 1:34PM EDT | 22.00 | 12.20 | 11.60 | 11.70 | 0.00 | - | 2 | 12 | 267.19% |
| GDX240419C00023000 | 2024-04-11 1:50PM EDT | 23.00 | 11.20 | 10.60 | 10.75 | 0.00 | - | 1 | 249 | 193.75% |
| GDX240419C00024000 | 2024-04-11 1:51PM EDT | 24.00 | 10.25 | 9.65 | 9.75 | 0.00 | - | 1 | 1,849 | 218.75% |
| GDX240419C00025000 | 2024-04-18 3:20PM EDT | 25.00 | 8.69 | 8.65 | 8.70 | -0.06 | -0.69% | 3 | 822 | 156.25% |
| GDX240419C00026000 | 2024-04-18 3:17PM EDT | 26.00 | 7.67 | 7.60 | 7.70 | -0.03 | -0.39% | 8 | 5,739 | 171.88% |
| GDX240419C00027000 | 2024-04-18 2:56PM EDT | 27.00 | 6.57 | 6.60 | 6.70 | +0.03 | +0.46% | 26 | 12,422 | 150.00% |
| GDX240419C00027500 | 2024-04-17 12:55PM EDT | 27.50 | 5.77 | 6.10 | 6.20 | 0.00 | - | 20 | 54 | 139.84% |
| GDX240419C00028000 | 2024-04-18 1:58PM EDT | 28.00 | 5.75 | 5.60 | 5.70 | +0.23 | +4.17% | 46 | 6,692 | 129.69% |
| GDX240419C00028500 | 2024-04-18 10:19AM EDT | 28.50 | 5.30 | 5.10 | 5.20 | +0.20 | +3.92% | 5 | 80 | 118.75% |
| GDX240419C00029000 | 2024-04-18 2:36PM EDT | 29.00 | 4.58 | 4.65 | 4.75 | -0.02 | -0.43% | 12 | 2,910 | 107.81% |
| GDX240419C00029500 | 2024-04-18 2:33PM EDT | 29.50 | 4.12 | 4.10 | 4.20 | +0.07 | +1.73% | 2 | 261 | 97.66% |
| GDX240419C00030000 | 2024-04-18 3:25PM EDT | 30.00 | 3.68 | 3.65 | 3.70 | +0.13 | +3.66% | 72 | 19,165 | 65.63% |
| GDX240419C00030500 | 2024-04-18 2:36PM EDT | 30.50 | 3.08 | 3.15 | 3.20 | -0.34 | -9.94% | 25 | 1,938 | 59.38% |
| GDX240419C00031000 | 2024-04-18 3:11PM EDT | 31.00 | 2.70 | 2.66 | 2.70 | +0.20 | +8.00% | 90 | 10,476 | 54.69% |
| GDX240419C00031500 | 2024-04-18 2:36PM EDT | 31.50 | 2.11 | 2.16 | 2.23 | +0.10 | +4.98% | 60 | 5,592 | 53.91% |
| GDX240419C00032000 | 2024-04-18 3:20PM EDT | 32.00 | 1.70 | 1.65 | 1.70 | +0.14 | +8.97% | 543 | 24,277 | 45.31% |
| GDX240419C00032500 | 2024-04-18 3:08PM EDT | 32.50 | 1.22 | 1.18 | 1.23 | +0.10 | +8.93% | 130 | 7,402 | 41.02% |
| GDX240419C00033000 | 2024-04-18 3:21PM EDT | 33.00 | 0.76 | 0.75 | 0.78 | 0.00 | - | 362 | 23,580 | 35.16% |
| GDX240419C00033500 | 2024-04-18 3:24PM EDT | 33.50 | 0.40 | 0.38 | 0.40 | -0.06 | -13.04% | 2,077 | 4,055 | 31.06% |
| GDX240419C00034000 | 2024-04-18 3:24PM EDT | 34.00 | 0.18 | 0.18 | 0.19 | -0.07 | -28.00% | 1,297 | 30,591 | 33.01% |
| GDX240419C00035000 | 2024-04-18 3:19PM EDT | 35.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 3,453 | 27,633 | 38.67% |
| GDX240419C00036000 | 2024-04-18 2:22PM EDT | 36.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 647 | 13,410 | 45.31% |
| GDX240419C00037000 | 2024-04-18 2:20PM EDT | 37.00 | 0.05 | 0.00 | 0.01 | +0.04 | +400.00% | 20 | 1,398 | 56.25% |
| GDX240419C00038000 | 2024-04-17 9:37AM EDT | 38.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 3,954 | 68.75% |
| GDX240419C00039000 | 2024-04-17 3:02PM EDT | 39.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 1,818 | 81.25% |
| GDX240419C00040000 | 2024-04-15 9:52AM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2,444 | 2,943 | 93.75% |
| GDX240419C00045000 | 2024-04-12 11:39AM EDT | 45.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 16 | 26 | 143.75% |
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 | 387.50% |
| GDX240419P00016000 | 2024-04-03 10:33AM EDT | 16.00 | 0.19 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 362.50% |
| GDX240419P00018000 | 2024-03-04 10:43AM EDT | 18.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 596.09% |
| GDX240419P00019000 | 2024-02-27 10:30AM EDT | 19.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | - | 1 | 503.13% |
| GDX240419P00020000 | 2024-04-15 9:45AM EDT | 20.00 | 0.50 | 0.00 | 0.01 | 0.00 | - | 14 | 124 | 262.50% |
| GDX240419P00021000 | 2024-04-11 10:15AM EDT | 21.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 100 | 237.50% |
| GDX240419P00022000 | 2024-04-12 12:22PM EDT | 22.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 159 | 212.50% |
| GDX240419P00023000 | 2024-04-03 11:18AM EDT | 23.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,070 | 193.75% |
| GDX240419P00024000 | 2024-04-17 1:18PM EDT | 24.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 3,659 | 175.00% |
| GDX240419P00024500 | 2024-03-27 10:21AM EDT | 24.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 86 | 162.50% |
| GDX240419P00025000 | 2024-04-18 9:44AM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 101 | 18,981 | 156.25% |
| GDX240419P00025500 | 2024-04-05 10:21AM EDT | 25.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 33 | 191 | 143.75% |
| GDX240419P00026000 | 2024-04-17 2:02PM EDT | 26.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 8,279 | 137.50% |
| GDX240419P00026500 | 2024-03-28 1:48PM EDT | 26.50 | 0.03 | 0.00 | 0.49 | 0.00 | - | 1 | 155 | 247.66% |
| GDX240419P00027000 | 2024-04-15 3:29PM EDT | 27.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 5,028 | 118.75% |
| GDX240419P00027500 | 2024-04-15 9:57AM EDT | 27.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,465 | 109.38% |
| GDX240419P00028000 | 2024-04-18 1:34PM EDT | 28.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 60 | 25,765 | 100.00% |
| GDX240419P00028500 | 2024-04-16 2:55PM EDT | 28.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 174 | 3,788 | 93.75% |
| GDX240419P00029000 | 2024-04-18 2:33PM EDT | 29.00 | 0.04 | 0.00 | 0.01 | +0.03 | +300.00% | 115 | 12,922 | 84.38% |
| GDX240419P00029500 | 2024-04-17 11:04AM EDT | 29.50 | 0.01 | 0.00 | 0.21 | 0.00 | - | 1 | 1,700 | 126.56% |
| GDX240419P00030000 | 2024-04-18 1:19PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 116 | 14,456 | 65.63% |
| GDX240419P00030500 | 2024-04-18 12:06PM EDT | 30.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 101 | 20,526 | 59.38% |
| GDX240419P00031000 | 2024-04-18 11:18AM EDT | 31.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 360 | 3,923 | 50.00% |
| GDX240419P00031500 | 2024-04-18 2:08PM EDT | 31.50 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 2 | 5,067 | 51.56% |
| GDX240419P00032000 | 2024-04-18 3:20PM EDT | 32.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 91 | 9,156 | 41.41% |
| GDX240419P00032500 | 2024-04-18 3:18PM EDT | 32.50 | 0.04 | 0.03 | 0.04 | -0.06 | -60.00% | 110 | 9,483 | 36.72% |
| GDX240419P00033000 | 2024-04-18 3:25PM EDT | 33.00 | 0.07 | 0.07 | 0.08 | -0.13 | -65.00% | 8,587 | 6,429 | 30.86% |
| GDX240419P00033500 | 2024-04-18 3:22PM EDT | 33.50 | 0.21 | 0.21 | 0.24 | -0.20 | -48.78% | 388 | 3,891 | 32.03% |
| GDX240419P00034000 | 2024-04-18 3:18PM EDT | 34.00 | 0.49 | 0.50 | 0.52 | -0.21 | -30.00% | 303 | 9,018 | 33.01% |
| GDX240419P00035000 | 2024-04-18 1:05PM EDT | 35.00 | 1.24 | 1.32 | 1.36 | -0.14 | -10.14% | 208 | 886 | 35.94% |
| GDX240419P00036000 | 2024-04-18 12:02PM EDT | 36.00 | 2.26 | 2.29 | 2.37 | -0.19 | -7.76% | 10 | 63 | 58.59% |
| GDX240419P00037000 | 2024-04-17 9:41AM EDT | 37.00 | 3.43 | 2.92 | 3.35 | 0.00 | - | 5 | 0 | 67.19% |
| GDX240419P00040000 | 2024-04-11 9:31AM EDT | 40.00 | 5.30 | 6.25 | 6.35 | 0.00 | - | - | 0 | 110.94% |
| GDX240419P00045000 | 2024-04-10 12:19PM EDT | 45.00 | 11.40 | 11.30 | 11.60 | 0.00 | - | - | 4 | 229.69% |
© 2024 Yahoo. Todos los derechos reservados.