Mercados españoles abiertos en 5 hrs 26 min
S&P 500
5.011,12 -11,09 (-0,22%) Nasdaq
15.601,50 -81,87 (-0,52%) NIKKEI 225
37.049,23 -1.030,47 (-2,71%) Dólar/Euro
1,0627 -0,0019 (-0,18%) Petróleo Brent
88,71 +1,60 (+1,84%) Bitcoin EUR
58.402,82 +568,56 (+0,98%)
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 | 662.50% |
| GDX240419C00018000 | 2024-03-04 10:44AM EDT | 18.00 | 9.60 | 14.40 | 16.20 | 0.00 | - | 1 | 0 | 884.38% |
| GDX240419C00020000 | 2024-04-03 12:33PM EDT | 20.00 | 13.05 | 13.65 | 13.80 | 0.00 | - | 2 | 82 | 490.63% |
| GDX240419C00021000 | 2024-04-16 9:36AM EDT | 21.00 | 11.80 | 12.45 | 12.80 | 0.00 | - | 4 | 5 | 450.00% |
| GDX240419C00022000 | 2024-04-12 1:34PM EDT | 22.00 | 12.20 | 11.55 | 11.90 | 0.00 | - | 2 | 12 | 498.44% |
| GDX240419C00023000 | 2024-04-11 1:50PM EDT | 23.00 | 11.20 | 10.65 | 10.95 | 0.00 | - | 1 | 249 | 371.88% |
| GDX240419C00024000 | 2024-04-11 1:51PM EDT | 24.00 | 10.25 | 9.65 | 9.80 | 0.00 | - | 1 | 1,849 | 335.94% |
| GDX240419C00025000 | 2024-04-18 3:20PM EDT | 25.00 | 8.69 | 8.65 | 8.80 | -0.06 | -0.69% | 3 | 822 | 301.56% |
| GDX240419C00026000 | 2024-04-18 3:37PM EDT | 26.00 | 7.65 | 7.65 | 7.80 | -0.05 | -0.65% | 10 | 5,739 | 267.19% |
| GDX240419C00027000 | 2024-04-18 3:58PM EDT | 27.00 | 6.75 | 6.65 | 6.80 | +0.21 | +3.21% | 33 | 12,422 | 234.38% |
| GDX240419C00027500 | 2024-04-17 12:55PM EDT | 27.50 | 5.77 | 6.15 | 6.35 | 0.00 | - | 20 | 54 | 50.00% |
| GDX240419C00028000 | 2024-04-18 3:41PM EDT | 28.00 | 5.70 | 5.55 | 5.80 | +0.18 | +3.26% | 51 | 6,692 | 201.56% |
| GDX240419C00028500 | 2024-04-18 3:44PM EDT | 28.50 | 5.21 | 4.90 | 5.45 | +0.11 | +2.16% | 6 | 80 | 254.69% |
| GDX240419C00029000 | 2024-04-18 3:43PM EDT | 29.00 | 4.60 | 4.65 | 4.80 | 0.00 | - | 18 | 2,910 | 170.31% |
| GDX240419C00029500 | 2024-04-18 2:33PM EDT | 29.50 | 4.12 | 4.15 | 4.60 | +0.07 | +1.73% | 2 | 261 | 189.06% |
| GDX240419C00030000 | 2024-04-18 3:25PM EDT | 30.00 | 3.68 | 3.70 | 3.80 | +0.13 | +3.66% | 72 | 19,165 | 50.00% |
| GDX240419C00030500 | 2024-04-18 3:32PM EDT | 30.50 | 3.17 | 3.20 | 3.30 | -0.25 | -7.31% | 27 | 1,938 | 50.00% |
| GDX240419C00031000 | 2024-04-18 3:45PM EDT | 31.00 | 2.70 | 2.72 | 2.97 | +0.20 | +8.00% | 105 | 10,476 | 124.22% |
| GDX240419C00031500 | 2024-04-18 3:45PM EDT | 31.50 | 2.25 | 2.09 | 2.43 | +0.24 | +11.94% | 91 | 5,592 | 65.63% |
| GDX240419C00032000 | 2024-04-18 3:53PM EDT | 32.00 | 1.73 | 1.70 | 1.84 | +0.17 | +10.90% | 571 | 24,277 | 60.94% |
| GDX240419C00032500 | 2024-04-18 3:08PM EDT | 32.50 | 1.22 | 1.19 | 1.50 | +0.10 | +8.93% | 130 | 7,402 | 69.92% |
| GDX240419C00033000 | 2024-04-18 3:59PM EDT | 33.00 | 0.81 | 0.61 | 0.83 | +0.05 | +6.58% | 411 | 23,580 | 46.88% |
| GDX240419C00033500 | 2024-04-18 3:54PM EDT | 33.50 | 0.39 | 0.42 | 0.44 | -0.07 | -15.22% | 2,097 | 4,055 | 42.58% |
| GDX240419C00034000 | 2024-04-18 3:57PM EDT | 34.00 | 0.19 | 0.18 | 0.20 | -0.06 | -24.00% | 3,819 | 30,591 | 43.75% |
| GDX240419C00035000 | 2024-04-18 3:51PM EDT | 35.00 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 3,574 | 27,633 | 50.78% |
| GDX240419C00036000 | 2024-04-18 3:49PM EDT | 36.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 654 | 13,410 | 56.25% |
| GDX240419C00037000 | 2024-04-18 3:52PM EDT | 37.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 1,398 | 75.00% |
| GDX240419C00038000 | 2024-04-17 9:37AM EDT | 38.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 3,954 | 93.75% |
| GDX240419C00039000 | 2024-04-17 3:02PM EDT | 39.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 1,818 | 112.50% |
| GDX240419C00040000 | 2024-04-15 9:52AM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2,444 | 2,943 | 131.25% |
| GDX240419C00045000 | 2024-04-12 11:39AM EDT | 45.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 16 | 26 | 206.25% |
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 | 512.50% |
| GDX240419P00018000 | 2024-03-04 10:43AM EDT | 18.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 845.31% |
| GDX240419P00019000 | 2024-02-27 10:30AM EDT | 19.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | - | 1 | 713.28% |
| GDX240419P00020000 | 2024-04-15 9:45AM EDT | 20.00 | 0.50 | 0.00 | 0.01 | 0.00 | - | 14 | 124 | 362.50% |
| GDX240419P00021000 | 2024-04-11 10:15AM EDT | 21.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 100 | 337.50% |
| GDX240419P00022000 | 2024-04-12 12:22PM EDT | 22.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 159 | 300.00% |
| GDX240419P00023000 | 2024-04-03 11:18AM EDT | 23.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,070 | 275.00% |
| GDX240419P00024000 | 2024-04-17 1:18PM EDT | 24.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 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 | 2024-04-18 9:44AM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 101 | 18,981 | 225.00% |
| GDX240419P00025500 | 2024-04-05 10:21AM EDT | 25.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 33 | 191 | 206.25% |
| GDX240419P00026000 | 2024-04-18 1:34PM EDT | 26.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 8,279 | 193.75% |
| GDX240419P00026500 | 2024-03-28 1:48PM EDT | 26.50 | 0.03 | 0.00 | 0.49 | 0.00 | - | 1 | 155 | 352.34% |
| GDX240419P00027000 | 2024-04-15 3:29PM EDT | 27.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 5,028 | 168.75% |
| GDX240419P00027500 | 2024-04-15 9:57AM EDT | 27.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,465 | 156.25% |
| GDX240419P00028000 | 2024-04-18 1:34PM EDT | 28.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 60 | 25,765 | 143.75% |
| GDX240419P00028500 | 2024-04-16 2:55PM EDT | 28.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 174 | 3,788 | 131.25% |
| GDX240419P00029000 | 2024-04-18 2:33PM EDT | 29.00 | 0.04 | 0.00 | 0.01 | +0.03 | +300.00% | 115 | 12,922 | 118.75% |
| GDX240419P00029500 | 2024-04-17 11:04AM EDT | 29.50 | 0.01 | 0.00 | 0.21 | 0.00 | - | 1 | 1,700 | 181.25% |
| GDX240419P00030000 | 2024-04-18 1:19PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 116 | 14,456 | 93.75% |
| GDX240419P00030500 | 2024-04-18 12:06PM EDT | 30.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 101 | 20,526 | 84.38% |
| GDX240419P00031000 | 2024-04-18 11:18AM EDT | 31.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 360 | 3,923 | 71.88% |
| GDX240419P00031500 | 2024-04-18 3:51PM EDT | 31.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 12 | 5,067 | 59.38% |
| GDX240419P00032000 | 2024-04-18 3:59PM EDT | 32.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 93 | 9,156 | 60.94% |
| GDX240419P00032500 | 2024-04-18 3:59PM EDT | 32.50 | 0.02 | 0.02 | 0.03 | -0.08 | -80.00% | 215 | 9,483 | 50.78% |
| GDX240419P00033000 | 2024-04-18 3:59PM EDT | 33.00 | 0.07 | 0.05 | 0.07 | -0.13 | -65.00% | 9,115 | 6,429 | 44.53% |
| GDX240419P00033500 | 2024-04-18 3:57PM EDT | 33.50 | 0.19 | 0.17 | 0.20 | -0.22 | -53.66% | 434 | 3,891 | 44.14% |
| GDX240419P00034000 | 2024-04-18 3:58PM EDT | 34.00 | 0.47 | 0.44 | 0.46 | -0.23 | -32.86% | 354 | 9,018 | 45.31% |
| GDX240419P00035000 | 2024-04-18 1:05PM EDT | 35.00 | 1.24 | 1.25 | 1.40 | -0.14 | -10.14% | 208 | 886 | 62.50% |
| GDX240419P00036000 | 2024-04-18 12:02PM EDT | 36.00 | 2.26 | 2.08 | 2.31 | -0.19 | -7.76% | 10 | 63 | 88.28% |
| GDX240419P00037000 | 2024-04-17 9:41AM EDT | 37.00 | 3.43 | 2.71 | 3.55 | 0.00 | - | 5 | 0 | 182.03% |
| GDX240419P00040000 | 2024-04-11 9:31AM EDT | 40.00 | 5.30 | 6.20 | 7.30 | 0.00 | - | - | 0 | 320.31% |
| GDX240419P00045000 | 2024-04-18 3:43PM EDT | 45.00 | 11.32 | 10.90 | 11.40 | -0.08 | -0.70% | 4 | 4 | 337.50% |
© 2024 Yahoo. Todos los derechos reservados.