Mercados españoles cerrados
IBEX 35
11.327,70 +28,40 (+0,25%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dólar/Euro
1,0875 +0,0006 (+0,05%) Petróleo Brent
83,84 +0,57 (+0,68%) Oro
2.417,40 +31,90 (+1,34%) Bitcoin EUR
61.372,51 +1.586,91 (+2,65%)
VanEck Gold Miners ETF (GDX)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 01:57PM EDT. Mercado abierto.
Opciones de comprapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240531C00025000 | 2024-04-17 9:58AM EDT | 25.00 | 8.97 | 11.40 | 11.70 | 0.00 | - | 6 | 8 | 82.81% |
| GDX240531C00027000 | 2024-05-14 3:57PM EDT | 27.00 | 8.70 | 9.50 | 9.90 | 0.00 | - | 1 | 4 | 67.97% |
| GDX240531C00028000 | 2024-05-14 3:28PM EDT | 28.00 | 7.42 | 8.65 | 8.80 | 0.00 | - | 13 | 18 | 68.75% |
| GDX240531C00028500 | 2024-04-30 12:16PM EDT | 28.50 | 5.31 | 6.70 | 8.50 | 0.00 | - | 1 | 2 | 98.83% |
| GDX240531C00029000 | 2024-04-30 1:36PM EDT | 29.00 | 4.65 | 7.55 | 7.80 | 0.00 | - | 10 | 27 | 73.63% |
| GDX240531C00030000 | 2024-05-17 11:18AM EDT | 30.00 | 6.67 | 6.65 | 6.85 | +0.64 | +10.61% | 3 | 33 | 58.20% |
| GDX240531C00030500 | 2024-05-06 12:54PM EDT | 30.50 | 4.05 | 6.05 | 6.30 | 0.00 | - | 1 | 68 | 60.55% |
| GDX240531C00031000 | 2024-05-13 9:54AM EDT | 31.00 | 4.32 | 5.55 | 5.85 | 0.00 | - | 10 | 62 | 61.33% |
| GDX240531C00031500 | 2024-05-13 12:22PM EDT | 31.50 | 3.66 | 5.10 | 5.35 | 0.00 | - | 3 | 14 | 56.84% |
| GDX240531C00032000 | 2024-05-17 10:30AM EDT | 32.00 | 4.65 | 4.60 | 4.85 | +1.38 | +42.20% | 1 | 76 | 52.34% |
| GDX240531C00032500 | 2024-05-15 11:12AM EDT | 32.50 | 3.55 | 4.15 | 4.30 | 0.00 | - | 2 | 117 | 43.56% |
| GDX240531C00033000 | 2024-05-17 11:40AM EDT | 33.00 | 3.60 | 3.70 | 3.85 | +0.76 | +26.76% | 11 | 171 | 43.36% |
| GDX240531C00033500 | 2024-05-17 1:21PM EDT | 33.50 | 3.25 | 2.86 | 3.35 | +0.74 | +29.48% | 199 | 712 | 38.77% |
| GDX240531C00034000 | 2024-05-17 12:51PM EDT | 34.00 | 2.86 | 2.77 | 2.96 | +0.95 | +49.74% | 27 | 700 | 40.63% |
| GDX240531C00034500 | 2024-05-17 1:27PM EDT | 34.50 | 2.39 | 2.32 | 2.37 | +0.72 | +43.11% | 24 | 388 | 30.66% |
| GDX240531C00035000 | 2024-05-17 1:05PM EDT | 35.00 | 1.83 | 1.90 | 1.95 | +0.50 | +37.59% | 399 | 1,060 | 29.74% |
| GDX240531C00035500 | 2024-05-17 1:12PM EDT | 35.50 | 1.47 | 1.51 | 1.60 | +0.55 | +59.78% | 52 | 455 | 30.47% |
| GDX240531C00036000 | 2024-05-17 12:32PM EDT | 36.00 | 1.11 | 1.09 | 1.20 | +0.45 | +68.18% | 1,443 | 846 | 27.74% |
| GDX240531C00036500 | 2024-05-17 1:41PM EDT | 36.50 | 0.90 | 0.90 | 0.92 | +0.35 | +62.50% | 2,945 | 169 | 27.93% |
| GDX240531C00037000 | 2024-05-17 1:39PM EDT | 37.00 | 0.67 | 0.64 | 0.67 | +0.43 | +179.17% | 237 | 628 | 27.54% |
| GDX240531C00037500 | 2024-05-17 1:42PM EDT | 37.50 | 0.49 | 0.50 | 0.51 | +0.24 | +92.31% | 3,607 | 155 | 28.61% |
| GDX240531C00038000 | 2024-05-17 1:37PM EDT | 38.00 | 0.38 | 0.23 | 0.56 | +0.18 | +90.00% | 52 | 525 | 36.33% |
| GDX240531C00038500 | 2024-05-17 1:34PM EDT | 38.50 | 0.28 | 0.27 | 0.28 | +0.08 | +40.00% | 407 | 45 | 30.18% |
| GDX240531C00039000 | 2024-05-17 11:08AM EDT | 39.00 | 0.26 | 0.20 | 0.23 | +0.17 | +188.89% | 30 | 5,112 | 32.23% |
| GDX240531C00039500 | 2024-05-17 1:27PM EDT | 39.50 | 0.18 | 0.15 | 0.18 | +0.11 | +157.14% | 45 | 26 | 33.50% |
| GDX240531C00040000 | 2024-05-17 1:27PM EDT | 40.00 | 0.13 | 0.11 | 0.13 | +0.07 | +116.67% | 6,075 | 420 | 33.89% |
| GDX240531C00041000 | 2024-05-15 10:13AM EDT | 41.00 | 0.02 | 0.07 | 0.09 | 0.00 | - | 9 | 260 | 37.11% |
| GDX240531C00042000 | 2024-05-10 3:33PM EDT | 42.00 | 0.05 | 0.05 | 0.09 | -0.01 | -16.67% | 1 | 780 | 43.16% |
| GDX240531C00043000 | 2024-05-09 2:35PM EDT | 43.00 | 0.04 | 0.03 | 0.09 | 0.00 | - | 110 | 145 | 48.83% |
| GDX240531C00044000 | 2024-05-13 11:37AM EDT | 44.00 | 0.01 | 0.02 | 0.51 | 0.00 | - | 1 | 1 | 69.73% |
| GDX240531C00046000 | 2024-04-19 3:58PM EDT | 46.00 | 0.06 | 0.01 | 0.23 | 0.00 | - | 140 | 60 | 68.16% |
| GDX240531C00050000 | 2024-05-08 11:23AM EDT | 50.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | - | 2 | 67.97% |
Opciones de ventapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240531P00026000 | 2024-05-13 11:38AM EDT | 26.00 | 0.01 | 0.00 | 0.26 | 0.00 | - | 1 | 1 | 102.54% |
| GDX240531P00027000 | 2024-04-25 3:56PM EDT | 27.00 | 0.25 | 0.01 | 0.50 | 0.00 | - | 1 | 23 | 108.40% |
| GDX240531P00028000 | 2024-05-09 12:35PM EDT | 28.00 | 0.05 | 0.01 | 0.51 | 0.00 | - | 1 | 306 | 98.63% |
| GDX240531P00028500 | 2024-05-14 3:10PM EDT | 28.50 | 0.02 | 0.01 | 0.00 | 0.00 | - | 1 | 22 | 25.00% |
| GDX240531P00029000 | 2024-05-17 10:49AM EDT | 29.00 | 0.04 | 0.01 | 0.04 | -0.03 | -42.86% | 1 | 42 | 55.47% |
| GDX240531P00029500 | 2024-05-17 10:48AM EDT | 29.50 | 0.04 | 0.02 | 0.04 | 0.00 | - | 3 | 143 | 53.52% |
| GDX240531P00030000 | 2024-05-16 12:55PM EDT | 30.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 8 | 591 | 50.00% |
| GDX240531P00030500 | 2024-05-14 1:47PM EDT | 30.50 | 0.04 | 0.02 | 0.51 | 0.00 | - | 1 | 120 | 74.02% |
| GDX240531P00031000 | 2024-05-15 11:15AM EDT | 31.00 | 0.05 | 0.03 | 0.29 | 0.00 | - | 53 | 475 | 60.35% |
| GDX240531P00031500 | 2024-05-17 1:05PM EDT | 31.50 | 0.04 | 0.04 | 0.05 | 0.00 | - | 1,567 | 237 | 43.36% |
| GDX240531P00032000 | 2024-05-17 11:09AM EDT | 32.00 | 0.05 | 0.04 | 0.06 | -0.03 | -37.50% | 37 | 1,497 | 41.02% |
| GDX240531P00032500 | 2024-05-17 12:41PM EDT | 32.50 | 0.05 | 0.05 | 0.07 | +0.01 | +25.00% | 2 | 1,876 | 38.48% |
| GDX240531P00033000 | 2024-05-17 11:23AM EDT | 33.00 | 0.07 | 0.06 | 0.09 | -0.01 | -12.50% | 128 | 1,746 | 36.72% |
| GDX240531P00033500 | 2024-05-17 12:31PM EDT | 33.50 | 0.08 | 0.07 | 0.09 | -0.03 | -25.00% | 1,491 | 3,017 | 32.62% |
| GDX240531P00034000 | 2024-05-17 1:40PM EDT | 34.00 | 0.11 | 0.10 | 0.11 | -0.09 | -45.00% | 654 | 2,129 | 30.08% |
| GDX240531P00034500 | 2024-05-17 1:31PM EDT | 34.50 | 0.16 | 0.15 | 0.16 | -0.16 | -50.00% | 656 | 1,182 | 28.91% |
| GDX240531P00035000 | 2024-05-17 1:39PM EDT | 35.00 | 0.22 | 0.22 | 0.24 | -0.23 | -51.11% | 685 | 1,119 | 28.32% |
| GDX240531P00035500 | 2024-05-17 1:00PM EDT | 35.50 | 0.37 | 0.31 | 0.34 | -0.31 | -45.59% | 419 | 258 | 27.25% |
| GDX240531P00036000 | 2024-05-17 1:40PM EDT | 36.00 | 0.49 | 0.48 | 0.50 | -0.45 | -47.87% | 230 | 117 | 27.05% |
| GDX240531P00036500 | 2024-05-15 12:18PM EDT | 36.50 | 1.30 | 1.06 | 2.63 | +0.11 | +9.24% | 1 | 11 | 65.38% |
| GDX240531P00037000 | 2024-05-17 1:14PM EDT | 37.00 | 1.02 | 0.97 | 1.00 | -0.71 | -41.04% | 50 | 11 | 27.88% |
| GDX240531P00037500 | 2024-05-17 11:13AM EDT | 37.50 | 1.34 | 1.22 | 1.51 | -0.91 | -40.44% | 5 | 9 | 34.96% |
| GDX240531P00040000 | 2024-04-15 11:56AM EDT | 40.00 | 6.68 | 3.95 | 4.30 | 0.00 | - | 8 | 0 | 66.26% |
| GDX240531P00041000 | 2024-05-01 10:44AM EDT | 41.00 | 7.50 | 4.35 | 4.45 | 0.00 | - | 1 | 0 | 40.63% |
© 2024 Yahoo. Todos los derechos reservados.