Mercados españoles cerrados
IBEX 35
10.729,50 -35,50 (-0,33%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dólar/Euro
1,0653 +0,0007 (+0,06%) Petróleo Brent
87,32 +0,21 (+0,24%) Oro
2.410,80 +12,80 (+0,53%) Bitcoin EUR
60.338,50 +1.063,00 (+1,79%)
VanEck Gold Miners ETF (GDX)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 03:00PM 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 | 1,345.31% |
| GDX240419C00018000 | 2024-03-04 10:44AM EDT | 18.00 | 9.60 | 14.40 | 16.20 | 0.00 | - | 1 | 0 | 673.44% |
| GDX240419C00020000 | 2024-04-03 12:33PM EDT | 20.00 | 13.05 | 13.90 | 14.35 | 0.00 | - | 2 | 82 | 487.50% |
| GDX240419C00021000 | 2024-04-16 9:36AM EDT | 21.00 | 11.80 | 13.00 | 13.55 | 0.00 | - | 4 | 5 | 583.59% |
| GDX240419C00022000 | 2024-04-12 1:34PM EDT | 22.00 | 12.20 | 11.95 | 12.25 | 0.00 | - | 2 | 12 | 365.63% |
| GDX240419C00023000 | 2024-04-11 1:50PM EDT | 23.00 | 11.20 | 11.00 | 11.10 | 0.00 | - | 1 | 249 | 331.25% |
| GDX240419C00024000 | 2024-04-11 1:51PM EDT | 24.00 | 10.25 | 9.95 | 10.05 | 0.00 | - | 1 | 1,849 | 0.00% |
| GDX240419C00025000 | 2024-04-19 2:35PM EDT | 25.00 | 9.07 | 9.00 | 9.10 | +0.38 | +4.37% | 17 | 822 | 268.75% |
| GDX240419C00026000 | 2024-04-19 12:38PM EDT | 26.00 | 8.05 | 7.95 | 8.05 | +0.40 | +5.23% | 108 | 5,737 | 0.00% |
| GDX240419C00027000 | 2024-04-19 2:01PM EDT | 27.00 | 7.10 | 7.00 | 7.05 | +0.35 | +5.19% | 50 | 12,409 | 0.00% |
| GDX240419C00027500 | 2024-04-17 12:55PM EDT | 27.50 | 6.60 | 6.50 | 6.60 | +0.83 | +14.38% | 5 | 54 | 193.75% |
| GDX240419C00028000 | 2024-04-19 2:40PM EDT | 28.00 | 6.06 | 6.00 | 6.50 | +0.36 | +6.32% | 182 | 6,659 | 272.66% |
| GDX240419C00028500 | 2024-04-19 2:37PM EDT | 28.50 | 5.60 | 5.45 | 5.60 | +0.39 | +7.49% | 39 | 74 | 165.63% |
| GDX240419C00029000 | 2024-04-19 2:38PM EDT | 29.00 | 5.10 | 5.00 | 5.10 | +0.50 | +10.87% | 372 | 2,900 | 153.13% |
| GDX240419C00029500 | 2024-04-19 2:38PM EDT | 29.50 | 4.60 | 4.50 | 4.60 | +0.48 | +11.65% | 41 | 259 | 137.50% |
| GDX240419C00030000 | 2024-04-19 2:42PM EDT | 30.00 | 4.00 | 4.00 | 4.05 | +0.32 | +8.63% | 307 | 19,106 | 0.00% |
| GDX240419C00030500 | 2024-04-19 2:35PM EDT | 30.50 | 3.60 | 3.45 | 3.55 | +0.43 | +13.56% | 86 | 1,914 | 0.00% |
| GDX240419C00031000 | 2024-04-19 2:40PM EDT | 31.00 | 3.01 | 2.99 | 3.05 | +0.31 | +11.48% | 448 | 10,454 | 0.00% |
| GDX240419C00031500 | 2024-04-19 2:39PM EDT | 31.50 | 2.56 | 2.49 | 2.56 | +0.31 | +13.78% | 202 | 5,571 | 0.00% |
| GDX240419C00032000 | 2024-04-19 2:40PM EDT | 32.00 | 2.02 | 2.00 | 2.17 | +0.29 | +16.76% | 490 | 24,101 | 56.25% |
| GDX240419C00032500 | 2024-04-19 2:03PM EDT | 32.50 | 1.60 | 1.49 | 1.73 | +0.38 | +31.15% | 58 | 7,337 | 60.16% |
| GDX240419C00033000 | 2024-04-19 2:40PM EDT | 33.00 | 1.04 | 1.01 | 1.05 | +0.23 | +28.40% | 2,791 | 23,000 | 0.00% |
| GDX240419C00033500 | 2024-04-19 2:40PM EDT | 33.50 | 0.56 | 0.52 | 0.58 | +0.17 | +43.59% | 640 | 4,099 | 12.50% |
| GDX240419C00034000 | 2024-04-19 2:44PM EDT | 34.00 | 0.12 | 0.10 | 0.12 | -0.07 | -35.00% | 12,724 | 28,169 | 10.16% |
| GDX240419C00035000 | 2024-04-19 2:33PM EDT | 35.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 659 | 28,678 | 29.69% |
| GDX240419C00036000 | 2024-04-19 2:38PM EDT | 36.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 205 | 13,627 | 54.69% |
| GDX240419C00037000 | 2024-04-19 2:04PM EDT | 37.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 88 | 1,401 | 68.75% |
| GDX240419C00038000 | 2024-04-19 11:50AM EDT | 38.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 45 | 3,954 | 96.88% |
| GDX240419C00039000 | 2024-04-17 3:02PM EDT | 39.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 1,818 | 106.25% |
| GDX240419C00040000 | 2024-04-15 9:52AM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2,444 | 2,943 | 125.00% |
| GDX240419C00045000 | 2024-04-12 11:39AM EDT | 45.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 16 | 26 | 196.88% |
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 | 550.00% |
| GDX240419P00016000 | 2024-04-03 10:33AM EDT | 16.00 | 0.19 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 525.00% |
| GDX240419P00018000 | 2024-03-04 10:43AM EDT | 18.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 853.91% |
| GDX240419P00019000 | 2024-02-27 10:30AM EDT | 19.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | - | 1 | 721.88% |
| GDX240419P00020000 | 2024-04-15 9:45AM EDT | 20.00 | 0.50 | 0.00 | 0.01 | 0.00 | - | 14 | 124 | 375.00% |
| GDX240419P00021000 | 2024-04-19 11:14AM EDT | 21.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 1 | 100 | 337.50% |
| GDX240419P00022000 | 2024-04-12 12:22PM EDT | 22.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 159 | 312.50% |
| GDX240419P00023000 | 2024-04-03 11:18AM EDT | 23.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,070 | 287.50% |
| GDX240419P00024000 | 2024-04-19 11:39AM EDT | 24.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 3,659 | 250.00% |
| GDX240419P00024500 | 2024-03-27 10:21AM EDT | 24.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 86 | 237.50% |
| GDX240419P00025000 | 2024-04-19 11:22AM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 18,918 | 225.00% |
| GDX240419P00025500 | 2024-04-05 10:21AM EDT | 25.50 | 0.01 | 0.00 | 0.50 | 0.00 | - | 33 | 191 | 407.03% |
| GDX240419P00026000 | 2024-04-18 1:34PM EDT | 26.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 8,279 | 200.00% |
| GDX240419P00026500 | 2024-03-28 1:48PM EDT | 26.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 155 | 231.25% |
| GDX240419P00027000 | 2024-04-15 3:29PM EDT | 27.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 5,028 | 200.00% |
| GDX240419P00027500 | 2024-04-19 11:42AM EDT | 27.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,465 | 162.50% |
| GDX240419P00028000 | 2024-04-19 10:15AM EDT | 28.00 | 0.12 | 0.00 | 0.01 | +0.11 | +1,100.00% | 2 | 25,750 | 150.00% |
| GDX240419P00028500 | 2024-04-16 2:55PM EDT | 28.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 174 | 3,788 | 159.38% |
| GDX240419P00029000 | 2024-04-19 10:15AM EDT | 29.00 | 0.11 | 0.00 | 0.01 | +0.07 | +175.00% | 1 | 12,908 | 125.00% |
| GDX240419P00029500 | 2024-04-17 11:04AM EDT | 29.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,700 | 112.50% |
| GDX240419P00030000 | 2024-04-18 1:19PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 116 | 14,456 | 100.00% |
| GDX240419P00030500 | 2024-04-18 12:06PM EDT | 30.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 101 | 20,625 | 90.63% |
| GDX240419P00031000 | 2024-04-19 2:19PM EDT | 31.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 33 | 4,272 | 78.13% |
| GDX240419P00031500 | 2024-04-18 3:51PM EDT | 31.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 5,065 | 68.75% |
| GDX240419P00032000 | 2024-04-19 2:03PM EDT | 32.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 32 | 9,151 | 56.25% |
| GDX240419P00032500 | 2024-04-19 2:39PM EDT | 32.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 247 | 9,495 | 48.44% |
| GDX240419P00033000 | 2024-04-19 1:59PM EDT | 33.00 | 0.01 | 0.00 | 0.02 | -0.06 | -85.71% | 516 | 5,527 | 40.63% |
| GDX240419P00033500 | 2024-04-19 2:42PM EDT | 33.50 | 0.01 | 0.00 | 0.02 | -0.18 | -94.74% | 1,306 | 3,928 | 25.00% |
| GDX240419P00034000 | 2024-04-19 2:38PM EDT | 34.00 | 0.05 | 0.07 | 0.09 | -0.42 | -89.36% | 5,859 | 8,542 | 17.58% |
| GDX240419P00035000 | 2024-04-19 2:16PM EDT | 35.00 | 0.91 | 0.96 | 1.01 | -0.33 | -26.61% | 876 | 865 | 53.91% |
| GDX240419P00036000 | 2024-04-19 9:52AM EDT | 36.00 | 2.02 | 1.83 | 2.00 | -0.24 | -10.62% | 1 | 60 | 84.38% |
| GDX240419P00037000 | 2024-04-17 9:41AM EDT | 37.00 | 3.43 | 2.93 | 3.05 | 0.00 | - | 5 | 0 | 110.16% |
| GDX240419P00040000 | 2024-04-11 9:31AM EDT | 40.00 | 5.30 | 5.95 | 6.10 | 0.00 | - | - | 0 | 199.61% |
| GDX240419P00045000 | 2024-04-18 3:43PM EDT | 45.00 | 11.32 | 10.80 | 11.00 | 0.00 | - | 4 | 0 | 290.63% |
© 2024 Yahoo. Todos los derechos reservados.