Mercados españoles cerrados
IBEX 35
10.729,50 -35,50 (-0,33%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dólar/Euro
1,0661 +0,0015 (+0,14%) Petróleo Brent
87,20 +0,09 (+0,10%) Oro
2.406,70 +8,70 (+0,36%) Bitcoin EUR
60.357,24 +800,44 (+1,34%)
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 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 | 1,350.00% |
| GDX240419C00018000 | 2024-03-04 10:44AM EDT | 18.00 | 9.60 | 14.40 | 16.20 | 0.00 | - | 1 | 0 | 682.81% |
| GDX240419C00020000 | 2024-04-03 12:33PM EDT | 20.00 | 13.05 | 13.95 | 14.15 | 0.00 | - | 2 | 82 | 534.38% |
| GDX240419C00021000 | 2024-04-16 9:36AM EDT | 21.00 | 11.80 | 12.75 | 13.10 | 0.00 | - | 4 | 5 | 421.88% |
| GDX240419C00022000 | 2024-04-12 1:34PM EDT | 22.00 | 12.20 | 11.95 | 12.40 | 0.00 | - | 2 | 12 | 473.44% |
| GDX240419C00023000 | 2024-04-11 1:50PM EDT | 23.00 | 11.05 | 11.00 | 11.10 | -0.15 | -1.34% | 1 | 249 | 350.00% |
| GDX240419C00024000 | 2024-04-11 1:51PM EDT | 24.00 | 10.25 | 9.10 | 10.25 | 0.00 | - | 1 | 1,849 | 438.28% |
| GDX240419C00025000 | 2024-04-19 2:35PM EDT | 25.00 | 9.07 | 8.80 | 9.30 | +0.38 | +4.37% | 17 | 822 | 420.31% |
| GDX240419C00026000 | 2024-04-19 3:54PM EDT | 26.00 | 7.99 | 7.90 | 8.35 | +0.34 | +4.44% | 110 | 5,737 | 279.69% |
| GDX240419C00027000 | 2024-04-19 3:56PM EDT | 27.00 | 7.01 | 6.95 | 8.00 | +0.26 | +3.85% | 116 | 12,409 | 394.14% |
| GDX240419C00027500 | 2024-04-19 1:55PM EDT | 27.50 | 6.60 | 6.45 | 6.75 | +0.83 | +14.38% | 5 | 54 | 206.25% |
| GDX240419C00028000 | 2024-04-19 3:58PM EDT | 28.00 | 6.05 | 5.95 | 6.20 | +0.35 | +6.14% | 188 | 6,659 | 150.00% |
| GDX240419C00028500 | 2024-04-19 2:37PM EDT | 28.50 | 5.60 | 5.40 | 5.60 | +0.39 | +7.49% | 39 | 74 | 178.13% |
| GDX240419C00029000 | 2024-04-19 3:38PM EDT | 29.00 | 5.10 | 5.00 | 5.10 | +0.50 | +10.87% | 376 | 2,900 | 162.50% |
| GDX240419C00029500 | 2024-04-19 2:38PM EDT | 29.50 | 4.60 | 4.50 | 5.30 | +0.48 | +11.65% | 41 | 259 | 262.50% |
| GDX240419C00030000 | 2024-04-19 3:59PM EDT | 30.00 | 4.05 | 3.10 | 4.10 | +0.37 | +10.05% | 400 | 19,106 | 132.81% |
| GDX240419C00030500 | 2024-04-19 3:49PM EDT | 30.50 | 3.50 | 3.45 | 3.60 | +0.33 | +10.41% | 312 | 1,914 | 118.75% |
| GDX240419C00031000 | 2024-04-19 3:51PM EDT | 31.00 | 3.03 | 3.00 | 3.10 | +0.33 | +12.22% | 487 | 10,454 | 104.69% |
| GDX240419C00031500 | 2024-04-19 3:47PM EDT | 31.50 | 2.52 | 2.50 | 2.74 | +0.27 | +12.00% | 221 | 5,571 | 99.61% |
| GDX240419C00032000 | 2024-04-19 3:54PM EDT | 32.00 | 2.03 | 2.03 | 2.27 | +0.30 | +17.34% | 585 | 24,101 | 94.53% |
| GDX240419C00032500 | 2024-04-19 3:48PM EDT | 32.50 | 1.54 | 1.32 | 1.76 | +0.32 | +26.23% | 71 | 7,337 | 103.13% |
| GDX240419C00033000 | 2024-04-19 3:56PM EDT | 33.00 | 1.04 | 0.91 | 1.12 | +0.23 | +28.40% | 2,986 | 23,000 | 50.78% |
| GDX240419C00033500 | 2024-04-19 3:56PM EDT | 33.50 | 0.51 | 0.50 | 0.76 | +0.12 | +30.77% | 801 | 4,099 | 58.59% |
| GDX240419C00034000 | 2024-04-19 3:59PM EDT | 34.00 | 0.06 | 0.06 | 0.09 | -0.13 | -68.42% | 15,850 | 28,169 | 6.64% |
| GDX240419C00035000 | 2024-04-19 3:37PM EDT | 35.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 699 | 28,678 | 29.69% |
| GDX240419C00036000 | 2024-04-19 3:39PM EDT | 36.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 214 | 13,627 | 50.00% |
| GDX240419C00037000 | 2024-04-19 3:25PM EDT | 37.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 92 | 1,401 | 68.75% |
| GDX240419C00038000 | 2024-04-19 11:50AM EDT | 38.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 45 | 3,954 | 87.50% |
| 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 | 200.00% |
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 | 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 | 2024-04-19 3:19PM EDT | 23.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,070 | 287.50% |
| GDX240419P00024000 | 2024-04-19 3:19PM EDT | 24.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 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 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 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 3:14PM EDT | 31.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 34 | 4,272 | 78.13% |
| GDX240419P00031500 | 2024-04-19 12:24PM EDT | 31.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 5,065 | 65.63% |
| 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 3:46PM EDT | 32.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 280 | 9,495 | 48.44% |
| GDX240419P00033000 | 2024-04-19 3:51PM EDT | 33.00 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 528 | 5,527 | 34.38% |
| GDX240419P00033500 | 2024-04-19 3:36PM EDT | 33.50 | 0.01 | 0.00 | 0.01 | -0.18 | -94.74% | 1,418 | 3,928 | 21.09% |
| GDX240419P00034000 | 2024-04-19 3:59PM EDT | 34.00 | 0.02 | 0.02 | 0.03 | -0.45 | -95.74% | 7,998 | 8,542 | 8.20% |
| GDX240419P00035000 | 2024-04-19 3:51PM EDT | 35.00 | 0.98 | 0.79 | 0.98 | -0.26 | -20.97% | 916 | 865 | 44.53% |
| GDX240419P00036000 | 2024-04-19 9:52AM EDT | 36.00 | 2.02 | 1.88 | 2.18 | -0.24 | -10.62% | 1 | 60 | 90.63% |
| GDX240419P00037000 | 2024-04-17 9:41AM EDT | 37.00 | 3.43 | 2.59 | 3.60 | 0.00 | - | 5 | 0 | 139.06% |
| GDX240419P00040000 | 2024-04-11 9:31AM EDT | 40.00 | 5.30 | 5.85 | 7.10 | 0.00 | - | - | 0 | 317.58% |
| GDX240419P00045000 | 2024-04-18 3:43PM EDT | 45.00 | 11.32 | 10.90 | 12.00 | 0.00 | - | 4 | 0 | 446.09% |
© 2024 Yahoo. Todos los derechos reservados.