Mercados españoles cerrados
IBEX 35
11.327,70 +28,40 (+0,25%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dólar/Euro
1,0877 +0,0007 (+0,07%) Petróleo Brent
83,86 +0,59 (+0,71%) Oro
2.418,40 +32,90 (+1,38%) Bitcoin EUR
61.191,27 +1.321,27 (+2,21%)
VanEck Gold Miners ETF (GDX)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 02:04PM EDT. Mercado abierto.
Opciones de comprapara17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240517C00015000 | 2024-03-14 9:53AM EDT | 15.00 | 15.00 | 18.40 | 19.90 | 0.00 | - | 1 | 1 | 0.00% |
| GDX240517C00020000 | 2024-04-08 1:31PM EDT | 20.00 | 13.85 | 12.65 | 14.25 | 0.00 | - | 43 | 50 | 0.00% |
| GDX240517C00021000 | 2024-03-12 10:55AM EDT | 21.00 | 8.85 | 12.15 | 12.75 | 0.00 | - | 1 | 21 | 0.00% |
| GDX240517C00022000 | 2024-04-01 9:30AM EDT | 22.00 | 10.36 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| GDX240517C00023000 | 2024-05-03 2:24PM EDT | 23.00 | 10.50 | 13.50 | 14.00 | 0.00 | - | 2 | 102 | 454.69% |
| GDX240517C00024000 | 2024-04-29 10:32AM EDT | 24.00 | 10.46 | 12.00 | 12.85 | 0.00 | - | 40 | 38 | 496.88% |
| GDX240517C00025000 | 2024-05-17 11:02AM EDT | 25.00 | 11.65 | 11.25 | 11.95 | +0.85 | +7.87% | 2 | 1,036 | 507.03% |
| GDX240517C00026000 | 2024-05-17 12:43PM EDT | 26.00 | 10.56 | 10.45 | 10.90 | +0.80 | +8.20% | 50 | 3,838 | 442.19% |
| GDX240517C00027000 | 2024-05-17 12:46PM EDT | 27.00 | 9.50 | 9.55 | 9.75 | +0.70 | +7.95% | 6 | 1,683 | 315.63% |
| GDX240517C00028000 | 2024-05-17 1:06PM EDT | 28.00 | 8.50 | 8.55 | 8.70 | +0.85 | +11.11% | 14 | 5,160 | 225.00% |
| GDX240517C00028500 | 2024-05-02 2:52PM EDT | 28.50 | 5.38 | 7.95 | 8.60 | 0.00 | - | 20 | 24 | 285.16% |
| GDX240517C00029000 | 2024-05-17 1:10PM EDT | 29.00 | 7.52 | 7.60 | 7.70 | +0.89 | +13.42% | 10 | 6,213 | 200.00% |
| GDX240517C00029500 | 2024-05-10 2:41PM EDT | 29.50 | 5.97 | 7.05 | 7.25 | 0.00 | - | 20 | 36 | 237.50% |
| GDX240517C00030000 | 2024-05-17 1:47PM EDT | 30.00 | 6.61 | 6.55 | 6.65 | +0.81 | +14.01% | 332 | 21,281 | 0.00% |
| GDX240517C00030500 | 2024-05-16 2:29PM EDT | 30.50 | 5.30 | 6.00 | 6.30 | 0.00 | - | 1 | 271 | 232.81% |
| GDX240517C00031000 | 2024-05-17 1:40PM EDT | 31.00 | 5.65 | 5.60 | 5.70 | +0.88 | +18.45% | 116 | 11,344 | 150.00% |
| GDX240517C00031500 | 2024-05-17 12:43PM EDT | 31.50 | 5.05 | 3.90 | 5.55 | +0.85 | +20.24% | 2 | 93 | 275.39% |
| GDX240517C00032000 | 2024-05-17 1:00PM EDT | 32.00 | 4.55 | 4.60 | 4.70 | +0.89 | +24.32% | 131 | 7,957 | 125.00% |
| GDX240517C00032500 | 2024-05-17 9:56AM EDT | 32.50 | 4.25 | 3.90 | 5.05 | +0.91 | +27.25% | 5 | 143 | 217.58% |
| GDX240517C00033000 | 2024-05-17 1:39PM EDT | 33.00 | 3.60 | 3.60 | 3.70 | +0.93 | +34.83% | 193 | 28,508 | 100.00% |
| GDX240517C00033500 | 2024-05-17 1:06PM EDT | 33.50 | 3.01 | 3.10 | 3.20 | +0.82 | +37.44% | 23 | 1,360 | 87.50% |
| GDX240517C00034000 | 2024-05-17 1:36PM EDT | 34.00 | 2.65 | 2.61 | 2.67 | +1.02 | +62.58% | 314 | 23,462 | 0.00% |
| GDX240517C00034500 | 2024-05-17 1:23PM EDT | 34.50 | 2.17 | 2.11 | 2.17 | +1.00 | +85.47% | 223 | 1,046 | 0.00% |
| GDX240517C00035000 | 2024-05-17 1:47PM EDT | 35.00 | 1.64 | 1.62 | 1.67 | +0.94 | +134.29% | 3,927 | 62,686 | 0.00% |
| GDX240517C00035500 | 2024-05-17 1:28PM EDT | 35.50 | 1.12 | 1.12 | 1.18 | +0.75 | +202.70% | 1,535 | 5,657 | 0.00% |
| GDX240517C00036000 | 2024-05-17 1:37PM EDT | 36.00 | 0.62 | 0.62 | 0.66 | +0.49 | +376.92% | 28,751 | 54,076 | 0.00% |
| GDX240517C00036500 | 2024-05-17 1:48PM EDT | 36.50 | 0.18 | 0.17 | 0.20 | +0.11 | +157.14% | 11,094 | 10,195 | 9.38% |
| GDX240517C00037000 | 2024-05-17 1:45PM EDT | 37.00 | 0.03 | 0.03 | 0.05 | 0.00 | - | 14,285 | 24,112 | 20.90% |
| GDX240517C00037500 | 2024-05-17 12:49PM EDT | 37.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 112 | 336 | 29.69% |
| GDX240517C00038000 | 2024-05-17 1:26PM EDT | 38.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 131 | 17,383 | 37.50% |
| GDX240517C00038500 | 2024-05-17 11:10AM EDT | 38.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 6 | 501 | 54.69% |
| GDX240517C00039000 | 2024-05-17 10:54AM EDT | 39.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 57 | 6,637 | 59.38% |
| GDX240517C00039500 | 2024-05-16 2:49PM EDT | 39.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 293 | 62.50% |
| GDX240517C00040000 | 2024-05-17 11:20AM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 18,215 | 71.88% |
| GDX240517C00041000 | 2024-05-13 10:15AM EDT | 41.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 96 | 184 | 87.50% |
| GDX240517C00042000 | 2024-05-13 9:50AM EDT | 42.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 48 | 122 | 106.25% |
| GDX240517C00043000 | 2024-05-13 9:39AM EDT | 43.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 294 | 118.75% |
| GDX240517C00044000 | 2024-05-13 10:17AM EDT | 44.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 121 | 137.50% |
| GDX240517C00045000 | 2024-05-14 11:37AM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 496 | 150.00% |
| GDX240517C00055000 | 2024-05-03 2:53PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 3 | 275.00% |
Opciones de ventapara17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240517P00015000 | 2024-03-28 12:23PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 5 | 600.00% |
| GDX240517P00020000 | 2024-03-15 9:30AM EDT | 20.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 1 | 119 | 587.50% |
| GDX240517P00021000 | 2024-04-01 9:30AM EDT | 21.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 83 | 50.00% |
| GDX240517P00022000 | 2024-04-22 9:30AM EDT | 22.00 | 1.11 | 0.00 | 0.02 | 0.00 | - | 2 | 233 | 387.50% |
| GDX240517P00023000 | 2024-05-13 9:45AM EDT | 23.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 3,662 | 325.00% |
| GDX240517P00024000 | 2024-05-16 10:15AM EDT | 24.00 | 0.15 | 0.00 | 0.01 | 0.00 | - | 16 | 1,217 | 300.00% |
| GDX240517P00025000 | 2024-05-17 12:53PM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 6,501 | 275.00% |
| GDX240517P00026000 | 2024-05-09 3:47PM EDT | 26.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 16,307 | 250.00% |
| GDX240517P00027000 | 2024-05-16 10:15AM EDT | 27.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 2,252 | 225.00% |
| GDX240517P00027500 | 2024-05-08 10:28AM EDT | 27.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 212.50% |
| GDX240517P00028000 | 2024-05-16 2:11PM EDT | 28.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 29,713 | 196.88% |
| GDX240517P00028500 | 2024-05-13 9:39AM EDT | 28.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 405 | 187.50% |
| GDX240517P00029000 | 2024-05-16 1:17PM EDT | 29.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 6,711 | 175.00% |
| GDX240517P00029500 | 2024-05-07 10:38AM EDT | 29.50 | 0.03 | 0.00 | 0.50 | 0.00 | - | 1 | 105 | 320.31% |
| GDX240517P00030000 | 2024-05-16 10:32AM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 45,218 | 150.00% |
| GDX240517P00030500 | 2024-05-15 12:03PM EDT | 30.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 184 | 175.00% |
| GDX240517P00031000 | 2024-05-17 10:39AM EDT | 31.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 35,078 | 131.25% |
| GDX240517P00031500 | 2024-05-17 9:44AM EDT | 31.50 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 1 | 8,994 | 118.75% |
| GDX240517P00032000 | 2024-05-17 11:27AM EDT | 32.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 117 | 17,157 | 106.25% |
| GDX240517P00032500 | 2024-05-16 11:40AM EDT | 32.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 7,544 | 96.88% |
| GDX240517P00033000 | 2024-05-17 11:23AM EDT | 33.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 28 | 26,791 | 87.50% |
| GDX240517P00033500 | 2024-05-17 11:02AM EDT | 33.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 30,157 | 75.00% |
| GDX240517P00034000 | 2024-05-17 12:30PM EDT | 34.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 99 | 22,274 | 65.63% |
| GDX240517P00034500 | 2024-05-17 1:02PM EDT | 34.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 135 | 9,371 | 53.13% |
| GDX240517P00035000 | 2024-05-17 1:42PM EDT | 35.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 346 | 11,742 | 46.88% |
| GDX240517P00035500 | 2024-05-17 1:03PM EDT | 35.50 | 0.01 | 0.00 | 0.03 | -0.18 | -94.74% | 273 | 1,241 | 44.53% |
| GDX240517P00036000 | 2024-05-17 1:36PM EDT | 36.00 | 0.01 | 0.00 | 0.02 | -0.43 | -97.73% | 353 | 2,637 | 26.56% |
| GDX240517P00036500 | 2024-05-17 1:41PM EDT | 36.50 | 0.05 | 0.05 | 0.06 | -0.87 | -94.57% | 4,439 | 3,018 | 17.19% |
| GDX240517P00037000 | 2024-05-17 1:29PM EDT | 37.00 | 0.35 | 0.37 | 0.42 | -0.94 | -72.87% | 321 | 256 | 29.69% |
| GDX240517P00037500 | 2024-05-13 11:29AM EDT | 37.50 | 3.19 | 0.81 | 1.01 | 0.00 | - | 3 | 0 | 64.65% |
| GDX240517P00038000 | 2024-05-10 10:00AM EDT | 38.00 | 2.47 | 1.31 | 1.42 | 0.00 | - | 1 | 5 | 53.13% |
| GDX240517P00039000 | 2024-04-22 1:13PM EDT | 39.00 | 6.20 | 2.31 | 2.56 | 0.00 | - | 2 | 0 | 100.39% |
| GDX240517P00040000 | 2024-05-17 12:08PM EDT | 40.00 | 3.40 | 3.15 | 5.20 | -0.92 | -21.30% | 2 | 0 | 264.84% |
© 2024 Yahoo. Todos los derechos reservados.