Mercados españoles cerrados en 5 hrs 26 min
IBEX 35
10.721,60 +87,70 (+0,82%) Euro Stoxx 50
4.934,86 +20,73 (+0,42%) Dólar/Euro
1,0676 +0,0001 (+0,01%) Petróleo Brent
86,47 -0,82 (-0,94%) Oro
2.395,30 +6,90 (+0,29%) Bitcoin EUR
57.732,23 -1.597,68 (-2,69%)
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
Antes de la apertura:
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 | 660.94% |
| GDX240419C00018000 | 2024-03-04 10:44AM EDT | 18.00 | 9.60 | 14.40 | 16.20 | 0.00 | - | 1 | 0 | 686.33% |
| GDX240419C00020000 | 2024-04-03 12:33PM EDT | 20.00 | 13.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GDX240419C00021000 | 2024-04-16 9:36AM EDT | 21.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GDX240419C00022000 | 2024-04-12 1:34PM EDT | 22.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GDX240419C00023000 | 2024-04-11 1:50PM EDT | 23.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GDX240419C00024000 | 2024-04-11 1:51PM EDT | 24.00 | 10.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GDX240419C00025000 | 2024-04-17 9:58AM EDT | 25.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| GDX240419C00026000 | 2024-04-17 2:25PM EDT | 26.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| GDX240419C00027000 | 2024-04-17 3:56PM EDT | 27.00 | 6.54 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| GDX240419C00027500 | 2024-04-17 12:55PM EDT | 27.50 | 5.77 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| GDX240419C00028000 | 2024-04-17 3:54PM EDT | 28.00 | 5.52 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| GDX240419C00028500 | 2024-04-17 1:35PM EDT | 28.50 | 5.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| GDX240419C00029000 | 2024-04-17 3:56PM EDT | 29.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 0.00% |
| GDX240419C00029500 | 2024-04-17 1:22PM EDT | 29.50 | 4.05 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| GDX240419C00030000 | 2024-04-17 3:56PM EDT | 30.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 278 | 0 | 0.00% |
| GDX240419C00030500 | 2024-04-17 11:11AM EDT | 30.50 | 3.42 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GDX240419C00031000 | 2024-04-17 3:16PM EDT | 31.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 0.00% |
| GDX240419C00031500 | 2024-04-17 3:15PM EDT | 31.50 | 2.01 | 0.00 | 0.00 | 0.00 | - | 141 | 0 | 0.00% |
| GDX240419C00032000 | 2024-04-17 3:48PM EDT | 32.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 733 | 0 | 0.00% |
| GDX240419C00032500 | 2024-04-17 3:44PM EDT | 32.50 | 1.12 | 0.00 | 0.00 | 0.00 | - | 208 | 0 | 0.00% |
| GDX240419C00033000 | 2024-04-17 3:59PM EDT | 33.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 1,805 | 0 | 0.00% |
| GDX240419C00033500 | 2024-04-17 3:59PM EDT | 33.50 | 0.46 | 0.00 | 0.00 | 0.00 | - | 1,245 | 0 | 0.00% |
| GDX240419C00034000 | 2024-04-17 3:59PM EDT | 34.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1,858 | 0 | 6.25% |
| GDX240419C00035000 | 2024-04-17 3:57PM EDT | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2,373 | 0 | 12.50% |
| GDX240419C00036000 | 2024-04-17 3:40PM EDT | 36.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 614 | 0 | 25.00% |
| GDX240419C00037000 | 2024-04-17 12:15PM EDT | 37.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 25.00% |
| GDX240419C00038000 | 2024-04-17 9:37AM EDT | 38.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GDX240419C00039000 | 2024-04-17 3:02PM EDT | 39.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| GDX240419C00040000 | 2024-04-15 9:52AM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2,444 | 0 | 50.00% |
| GDX240419C00045000 | 2024-04-12 11:39AM EDT | 45.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
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 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GDX240419P00018000 | 2024-03-04 10:43AM EDT | 18.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 593.75% |
| GDX240419P00019000 | 2024-02-27 10:30AM EDT | 19.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | - | 1 | 500.78% |
| GDX240419P00020000 | 2024-04-15 9:45AM EDT | 20.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| GDX240419P00021000 | 2024-04-11 10:15AM EDT | 21.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GDX240419P00022000 | 2024-04-12 12:22PM EDT | 22.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GDX240419P00023000 | 2024-04-03 11:18AM EDT | 23.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GDX240419P00024000 | 2024-04-17 1:18PM EDT | 24.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| GDX240419P00024500 | 2024-03-27 10:21AM EDT | 24.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GDX240419P00025000 | 2024-04-16 1:10PM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GDX240419P00025500 | 2024-04-05 10:21AM EDT | 25.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 50.00% |
| GDX240419P00026000 | 2024-04-17 2:02PM EDT | 26.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GDX240419P00026500 | 2024-03-28 1:48PM EDT | 26.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GDX240419P00027000 | 2024-04-15 3:29PM EDT | 27.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GDX240419P00027500 | 2024-04-15 9:57AM EDT | 27.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GDX240419P00028000 | 2024-04-17 11:31AM EDT | 28.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GDX240419P00028500 | 2024-04-16 2:55PM EDT | 28.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 174 | 0 | 50.00% |
| GDX240419P00029000 | 2024-04-17 2:14PM EDT | 29.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 50.00% |
| GDX240419P00029500 | 2024-04-17 11:04AM EDT | 29.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GDX240419P00030000 | 2024-04-17 3:32PM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 50.00% |
| GDX240419P00030500 | 2024-04-17 3:29PM EDT | 30.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| GDX240419P00031000 | 2024-04-17 11:14AM EDT | 31.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| GDX240419P00031500 | 2024-04-17 3:37PM EDT | 31.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 25.00% |
| GDX240419P00032000 | 2024-04-17 3:47PM EDT | 32.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1,201 | 0 | 12.50% |
| GDX240419P00032500 | 2024-04-17 3:56PM EDT | 32.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2,375 | 0 | 12.50% |
| GDX240419P00033000 | 2024-04-17 3:59PM EDT | 33.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3,857 | 0 | 6.25% |
| GDX240419P00033500 | 2024-04-17 3:55PM EDT | 33.50 | 0.41 | 0.00 | 0.00 | 0.00 | - | 1,220 | 0 | 0.78% |
| GDX240419P00034000 | 2024-04-17 3:48PM EDT | 34.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 974 | 0 | 0.00% |
| GDX240419P00035000 | 2024-04-17 2:02PM EDT | 35.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 0.00% |
| GDX240419P00036000 | 2024-04-17 3:34PM EDT | 36.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| GDX240419P00037000 | 2024-04-17 9:41AM EDT | 37.00 | 3.43 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GDX240419P00040000 | 2024-04-11 9:31AM EDT | 40.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GDX240419P00045000 | 2024-04-10 12:19PM EDT | 45.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.