Mercados españoles abiertos en 2 hrs 34 min
S&P 500
5.180,74 +52,95 (+1,03%) Nasdaq
16.349,25 +192,92 (+1,19%) NIKKEI 225
38.791,25 +555,18 (+1,45%) Dólar/Euro
1,0771 -0,0002 (-0,02%) Petróleo Brent
83,61 +0,28 (+0,34%) Bitcoin EUR
58.776,66 -640,73 (-1,08%)
VanEck Gold Miners ETF (GDX)
NYSEArca - Nasdaq Precio en tiempo real. 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 | 6.10 | 9.75 | 0.00 | - | - | 2 | 362.70% |
| GDX240510C00026500 | 2024-05-01 1:32PM EDT | 26.50 | 6.70 | 5.60 | 9.20 | 0.00 | - | 1 | 2 | 341.80% |
| GDX240510C00027500 | 2024-05-02 12:22PM EDT | 27.50 | 6.05 | 4.60 | 8.55 | 0.00 | - | 20 | 32 | 345.12% |
| GDX240510C00028000 | 2024-05-06 3:27PM EDT | 28.00 | 6.27 | 4.35 | 7.80 | +0.66 | +11.76% | 2 | 42 | 305.66% |
| GDX240510C00028500 | 2024-05-02 11:28AM EDT | 28.50 | 4.90 | 3.70 | 7.50 | 0.00 | - | 1 | 47 | 308.79% |
| GDX240510C00029000 | 2024-04-26 3:22PM EDT | 29.00 | 5.64 | 3.10 | 6.10 | 0.00 | - | 21 | 24 | 208.79% |
| GDX240510C00029500 | 2024-04-30 3:50PM EDT | 29.50 | 3.83 | 2.69 | 5.80 | 0.00 | - | 7 | 26 | 214.84% |
| GDX240510C00030000 | 2024-05-03 3:38PM EDT | 30.00 | 3.40 | 2.38 | 5.20 | 0.00 | - | 35 | 60 | 191.80% |
| GDX240510C00030500 | 2024-05-06 9:30AM EDT | 30.50 | 3.80 | 2.29 | 4.00 | +0.91 | +31.49% | 9 | 219 | 107.42% |
| GDX240510C00031000 | 2024-05-06 1:59PM EDT | 31.00 | 3.36 | 2.08 | 4.20 | +0.94 | +38.84% | 5 | 130 | 164.65% |
| GDX240510C00031500 | 2024-05-03 3:31PM EDT | 31.50 | 2.85 | 2.30 | 3.80 | +0.92 | +47.67% | 1 | 159 | 91.60% |
| GDX240510C00032000 | 2024-05-06 2:05PM EDT | 32.00 | 2.35 | 1.99 | 2.43 | +0.92 | +64.34% | 56 | 1,356 | 67.97% |
| GDX240510C00032500 | 2024-05-06 3:59PM EDT | 32.50 | 1.79 | 1.15 | 1.90 | +0.76 | +73.79% | 10 | 171 | 54.30% |
| GDX240510C00033000 | 2024-05-06 3:43PM EDT | 33.00 | 1.37 | 1.35 | 1.40 | +0.57 | +71.25% | 310 | 1,249 | 43.75% |
| GDX240510C00033500 | 2024-05-06 3:56PM EDT | 33.50 | 0.93 | 0.96 | 1.00 | +0.40 | +75.47% | 233 | 1,659 | 40.82% |
| GDX240510C00034000 | 2024-05-06 3:58PM EDT | 34.00 | 0.65 | 0.65 | 0.67 | +0.31 | +91.18% | 1,180 | 3,999 | 39.26% |
| GDX240510C00034500 | 2024-05-06 3:57PM EDT | 34.50 | 0.41 | 0.42 | 0.43 | +0.20 | +95.24% | 1,637 | 1,917 | 39.26% |
| GDX240510C00035000 | 2024-05-06 3:56PM EDT | 35.00 | 0.24 | 0.25 | 0.27 | +0.11 | +84.62% | 3,487 | 6,248 | 40.23% |
| GDX240510C00035500 | 2024-05-06 3:59PM EDT | 35.50 | 0.15 | 0.15 | 0.16 | +0.08 | +114.29% | 711 | 1,560 | 40.82% |
| GDX240510C00036000 | 2024-05-06 3:59PM EDT | 36.00 | 0.09 | 0.08 | 0.09 | +0.05 | +125.00% | 546 | 1,231 | 41.41% |
| GDX240510C00036500 | 2024-05-06 3:55PM EDT | 36.50 | 0.05 | 0.04 | 0.06 | +0.01 | +25.00% | 144 | 103 | 44.14% |
| GDX240510C00037000 | 2024-05-06 3:56PM EDT | 37.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 321 | 692 | 46.88% |
| GDX240510C00037500 | 2024-05-06 1:14PM EDT | 37.50 | 0.02 | 0.00 | 0.09 | 0.00 | - | 4,103 | 451 | 53.91% |
| GDX240510C00038000 | 2024-05-06 3:43PM EDT | 38.00 | 0.02 | 0.00 | 0.16 | +0.01 | +100.00% | 209 | 123 | 67.97% |
| GDX240510C00038500 | 2024-05-06 9:32AM EDT | 38.50 | 0.05 | 0.00 | 0.19 | +0.03 | +150.00% | 2 | 450 | 77.34% |
| GDX240510C00039000 | 2024-04-30 12:12PM EDT | 39.00 | 0.03 | 0.00 | 0.38 | 0.00 | - | 200 | 102 | 99.61% |
| GDX240510C00040000 | 2024-05-01 11:11AM EDT | 40.00 | 0.01 | 0.00 | 0.01 | -0.08 | -88.89% | 1 | 1,725 | 59.38% |
| GDX240510C00041000 | 2024-04-29 2:47PM EDT | 41.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 321 | 377 | 94.53% |
| GDX240510C00045000 | 2024-04-12 12:48PM EDT | 45.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 4 | 6 | 182.03% |
| 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 | 183.98% |
| GDX240510P00027000 | 2024-04-26 11:53AM EDT | 27.00 | 0.02 | 0.00 | 1.04 | 0.00 | - | 10 | 10 | 215.82% |
| GDX240510P00027500 | 2024-05-02 2:09PM EDT | 27.50 | 0.01 | 0.00 | 0.23 | 0.00 | - | 4 | 6 | 135.16% |
| GDX240510P00028000 | 2024-05-03 10:34AM EDT | 28.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 30 | 95.31% |
| GDX240510P00028500 | 2024-05-01 3:43PM EDT | 28.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 10 | 127 | 161.33% |
| GDX240510P00029000 | 2024-04-30 12:10PM EDT | 29.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 160 | 84 | 110.55% |
| GDX240510P00029500 | 2024-05-06 10:57AM EDT | 29.50 | 0.08 | 0.00 | 0.21 | +0.06 | +300.00% | 20 | 74 | 97.27% |
| GDX240510P00030000 | 2024-05-03 2:23PM EDT | 30.00 | 0.02 | 0.00 | 0.14 | 0.00 | - | 67 | 248 | 80.47% |
| GDX240510P00030500 | 2024-05-06 10:40AM EDT | 30.50 | 0.03 | 0.00 | 0.01 | +0.01 | +50.00% | 1 | 7,328 | 51.56% |
| GDX240510P00031000 | 2024-05-06 12:36PM EDT | 31.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 160 | 3,697 | 50.00% |
| GDX240510P00031500 | 2024-05-06 3:39PM EDT | 31.50 | 0.02 | 0.01 | 0.03 | -0.04 | -66.67% | 268 | 309 | 46.88% |
| GDX240510P00032000 | 2024-05-06 3:42PM EDT | 32.00 | 0.03 | 0.02 | 0.03 | -0.06 | -66.67% | 435 | 3,180 | 39.06% |
| GDX240510P00032500 | 2024-05-06 3:55PM EDT | 32.50 | 0.06 | 0.05 | 0.07 | -0.03 | -33.33% | 302 | 4,689 | 39.45% |
| GDX240510P00033000 | 2024-05-06 3:50PM EDT | 33.00 | 0.11 | 0.12 | 0.13 | -0.23 | -67.65% | 3,310 | 11,265 | 37.70% |
| GDX240510P00033500 | 2024-05-06 3:41PM EDT | 33.50 | 0.24 | 0.22 | 0.24 | -0.31 | -56.36% | 1,647 | 2,883 | 36.72% |
| GDX240510P00034000 | 2024-05-06 3:52PM EDT | 34.00 | 0.42 | 0.40 | 0.42 | -0.44 | -51.16% | 1,026 | 1,326 | 36.33% |
| GDX240510P00034500 | 2024-05-06 3:58PM EDT | 34.50 | 0.68 | 0.66 | 0.68 | -0.59 | -46.46% | 262 | 1,055 | 36.43% |
| GDX240510P00035000 | 2024-05-06 3:59PM EDT | 35.00 | 1.00 | 0.99 | 1.03 | -0.80 | -44.44% | 118 | 363 | 37.89% |
| GDX240510P00035500 | 2024-05-06 10:27AM EDT | 35.50 | 1.39 | 1.37 | 1.43 | -0.63 | -31.19% | 11 | 61 | 38.87% |
| GDX240510P00036000 | 2024-05-06 3:47PM EDT | 36.00 | 1.90 | 1.82 | 2.06 | -0.75 | -28.30% | 23 | 106 | 60.94% |
| GDX240510P00037000 | 2024-04-30 9:31AM EDT | 37.00 | 3.45 | 0.76 | 4.80 | 0.00 | - | - | 4 | 216.80% |
| GDX240510P00038000 | 2024-04-30 3:43PM EDT | 38.00 | 4.77 | 1.66 | 5.90 | 0.00 | - | - | 0 | 246.29% |
© 2024 Yahoo. Todos los derechos reservados.