Mercados españoles cerrados en 2 hrs 16 min
IBEX 35
11.314,20 +14,90 (+0,13%) Euro Stoxx 50
5.054,38 -18,07 (-0,36%) Dólar/Euro
1,0854 -0,0015 (-0,14%) Petróleo Brent
83,65 +0,38 (+0,46%) Oro
2.402,30 +16,80 (+0,70%) Bitcoin EUR
61.043,68 +332,01 (+0,55%)
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 comprapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240524C00024000 | 2024-04-26 9:33AM EDT | 24.00 | 10.98 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GDX240524C00025000 | 2024-05-15 11:53AM EDT | 25.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 6 | 13 | 0.00% |
| GDX240524C00026000 | 2024-05-09 11:45AM EDT | 26.00 | 8.47 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| GDX240524C00027500 | 2024-05-09 11:27AM EDT | 27.50 | 7.71 | 0.00 | 0.00 | 0.00 | - | 30 | 30 | 0.00% |
| GDX240524C00028000 | 2024-05-15 10:01AM EDT | 28.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 1 | 81 | 0.00% |
| GDX240524C00028500 | 2024-05-10 10:54AM EDT | 28.50 | 7.45 | 0.00 | 0.00 | 0.00 | - | 3 | 36 | 0.00% |
| GDX240524C00029000 | 2024-05-09 2:51PM EDT | 29.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 6 | 16 | 0.00% |
| GDX240524C00029500 | 2024-05-15 9:47AM EDT | 29.50 | 5.95 | 0.00 | 0.00 | 0.00 | - | 25 | 37 | 0.00% |
| GDX240524C00030000 | 2024-05-15 11:48AM EDT | 30.00 | 6.01 | 0.00 | 0.00 | 0.00 | - | 9 | 84 | 0.00% |
| GDX240524C00030500 | 2024-05-15 3:41PM EDT | 30.50 | 5.54 | 0.00 | 0.00 | 0.00 | - | 3 | 52 | 0.00% |
| GDX240524C00031000 | 2024-05-16 2:23PM EDT | 31.00 | 4.82 | 0.00 | 0.00 | 0.00 | - | 20 | 156 | 0.00% |
| GDX240524C00031500 | 2024-05-16 10:14AM EDT | 31.50 | 4.15 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| GDX240524C00032000 | 2024-05-16 3:22PM EDT | 32.00 | 3.87 | 0.00 | 0.00 | 0.00 | - | 21 | 444 | 0.00% |
| GDX240524C00032500 | 2024-05-16 2:38PM EDT | 32.50 | 3.39 | 0.00 | 0.00 | 0.00 | - | 9 | 163 | 0.00% |
| GDX240524C00033000 | 2024-05-16 3:24PM EDT | 33.00 | 2.88 | 0.00 | 0.00 | 0.00 | - | 21 | 3,261 | 0.00% |
| GDX240524C00033500 | 2024-05-16 3:48PM EDT | 33.50 | 2.24 | 0.00 | 0.00 | 0.00 | - | 12 | 764 | 0.00% |
| GDX240524C00034000 | 2024-05-16 12:44PM EDT | 34.00 | 1.99 | 0.00 | 0.00 | 0.00 | - | 2 | 4,682 | 0.00% |
| GDX240524C00034500 | 2024-05-16 3:47PM EDT | 34.50 | 1.35 | 0.00 | 0.00 | 0.00 | - | 75 | 1,174 | 0.00% |
| GDX240524C00035000 | 2024-05-16 3:59PM EDT | 35.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 568 | 2,246 | 0.00% |
| GDX240524C00035500 | 2024-05-16 3:55PM EDT | 35.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1,893 | 2,941 | 0.00% |
| GDX240524C00036000 | 2024-05-16 3:59PM EDT | 36.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 1,924 | 3,599 | 1.56% |
| GDX240524C00036500 | 2024-05-16 3:59PM EDT | 36.50 | 0.33 | 0.00 | 0.00 | 0.00 | - | 197 | 1,996 | 6.25% |
| GDX240524C00037000 | 2024-05-16 3:55PM EDT | 37.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 867 | 3,487 | 6.25% |
| GDX240524C00037500 | 2024-05-16 3:39PM EDT | 37.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 22 | 1,298 | 12.50% |
| GDX240524C00038000 | 2024-05-16 3:47PM EDT | 38.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 618 | 4,250 | 12.50% |
| GDX240524C00038500 | 2024-05-16 2:49PM EDT | 38.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 12 | 40 | 12.50% |
| GDX240524C00039000 | 2024-05-16 12:17PM EDT | 39.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 728 | 12.50% |
| GDX240524C00039500 | 2024-05-16 3:31PM EDT | 39.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 6 | 184 | 12.50% |
| GDX240524C00040000 | 2024-05-14 11:38AM EDT | 40.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 52 | 178 | 25.00% |
| GDX240524C00041000 | 2024-05-13 11:58AM EDT | 41.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 15 | 111 | 25.00% |
| GDX240524C00042000 | 2024-04-29 11:01AM EDT | 42.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 25.00% |
| GDX240524C00043000 | 2024-04-17 12:11PM EDT | 43.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 30 | 25.00% |
| GDX240524C00044000 | 2024-04-29 11:08AM EDT | 44.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 200 | 102 | 25.00% |
| GDX240524C00045000 | 2024-05-15 11:25AM EDT | 45.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 88 | 50.00% |
| GDX240524C00046000 | 2024-05-13 11:41AM EDT | 46.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 2 | 2 | 120.70% |
Opciones de ventapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240524P00024000 | 2024-04-22 3:50PM EDT | 24.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 9 | 50.00% |
| GDX240524P00024500 | 2024-05-13 3:27PM EDT | 24.50 | 0.01 | 0.00 | 0.70 | 0.00 | - | 5 | 5 | 190.23% |
| GDX240524P00025000 | 2024-05-13 11:47AM EDT | 25.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 22 | 50.00% |
| GDX240524P00026000 | 2024-05-13 10:10AM EDT | 26.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 152.34% |
| GDX240524P00027000 | 2024-04-23 2:02PM EDT | 27.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| GDX240524P00027500 | 2024-05-15 9:30AM EDT | 27.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 144 | 50.00% |
| GDX240524P00028000 | 2024-05-15 2:28PM EDT | 28.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 30 | 50.00% |
| GDX240524P00028500 | 2024-05-15 1:17PM EDT | 28.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 27 | 50.00% |
| GDX240524P00029000 | 2024-05-14 2:03PM EDT | 29.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 70 | 25.00% |
| GDX240524P00029500 | 2024-05-16 11:01AM EDT | 29.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 43 | 25.00% |
| GDX240524P00030000 | 2024-05-15 3:49PM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 226 | 25.00% |
| GDX240524P00030500 | 2024-05-13 12:53PM EDT | 30.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 102 | 25.00% |
| GDX240524P00031000 | 2024-05-16 2:52PM EDT | 31.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 505 | 624 | 25.00% |
| GDX240524P00031500 | 2024-05-15 10:57AM EDT | 31.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 318 | 25.00% |
| GDX240524P00032000 | 2024-05-16 1:38PM EDT | 32.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 616 | 25.00% |
| GDX240524P00032500 | 2024-05-16 9:49AM EDT | 32.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 57 | 2,370 | 12.50% |
| GDX240524P00033000 | 2024-05-16 3:19PM EDT | 33.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 108 | 4,431 | 12.50% |
| GDX240524P00033500 | 2024-05-16 10:30AM EDT | 33.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 11 | 3,636 | 12.50% |
| GDX240524P00034000 | 2024-05-16 3:59PM EDT | 34.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 422 | 3,563 | 6.25% |
| GDX240524P00034500 | 2024-05-16 3:49PM EDT | 34.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 262 | 2,100 | 6.25% |
| GDX240524P00035000 | 2024-05-16 3:58PM EDT | 35.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1,050 | 2,058 | 3.13% |
| GDX240524P00035500 | 2024-05-16 3:58PM EDT | 35.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 257 | 661 | 1.56% |
| GDX240524P00036000 | 2024-05-16 3:58PM EDT | 36.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 38 | 181 | 0.00% |
| GDX240524P00036500 | 2024-05-16 3:52PM EDT | 36.50 | 1.10 | 0.00 | 0.00 | 0.00 | - | 4 | 61 | 0.00% |
| GDX240524P00037000 | 2024-05-16 3:00PM EDT | 37.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 14 | 33 | 0.00% |
| GDX240524P00037500 | 2024-05-14 3:01PM EDT | 37.50 | 2.28 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| GDX240524P00038000 | 2024-05-15 1:44PM EDT | 38.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 0.00% |
| GDX240524P00039000 | 2024-04-22 1:13PM EDT | 39.00 | 6.22 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GDX240524P00040000 | 2024-05-03 9:57AM EDT | 40.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.