Mercados españoles cerrados
IBEX 35
11.327,70 +28,40 (+0,25%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dólar/Euro
1,0871 +0,0001 (+0,01%) Petróleo Brent
83,59 +0,32 (+0,38%) Oro
2.414,30 +28,80 (+1,21%) Bitcoin EUR
61.721,39 +1.734,41 (+2,89%)
VanEck Gold Miners ETF (GDX)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 12:55PM EDT. Mercado abierto.
Opciones de comprapara21 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240621C00013000 | 2024-03-05 10:30AM EDT | 13.00 | 16.07 | 19.85 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| GDX240621C00014000 | 2024-01-08 4:59PM EDT | 14.00 | 16.15 | 13.65 | 14.00 | 0.00 | - | - | 1 | 0.00% |
| GDX240621C00015000 | 2024-04-23 10:33AM EDT | 15.00 | 18.10 | 21.45 | 23.60 | 0.00 | - | 1 | 61 | 236.72% |
| GDX240621C00016000 | 2024-05-13 11:04AM EDT | 16.00 | 19.00 | 20.35 | 20.85 | 0.00 | - | 1 | 246 | 98.44% |
| GDX240621C00017000 | 2024-04-01 10:00AM EDT | 17.00 | 15.30 | 16.20 | 16.75 | 0.00 | - | 7 | 162 | 0.00% |
| GDX240621C00018000 | 2024-04-29 11:18AM EDT | 18.00 | 16.91 | 18.45 | 18.85 | 0.00 | - | 2 | 187 | 108.59% |
| GDX240621C00019000 | 2024-01-03 4:45PM EDT | 19.00 | 11.50 | 9.35 | 10.20 | 0.00 | - | 128 | 236 | 0.00% |
| GDX240621C00020000 | 2024-05-15 11:01AM EDT | 20.00 | 15.85 | 16.55 | 17.10 | 0.00 | - | 20 | 258 | 120.31% |
| GDX240621C00021000 | 2024-03-27 1:23PM EDT | 21.00 | 10.12 | 12.65 | 15.55 | 0.00 | - | 6 | 33 | 0.00% |
| GDX240621C00022000 | 2024-04-29 11:44AM EDT | 22.00 | 13.00 | 14.55 | 14.75 | 0.00 | - | 2 | 173 | 80.47% |
| GDX240621C00023000 | 2024-05-15 9:36AM EDT | 23.00 | 12.94 | 13.60 | 14.25 | 0.00 | - | 6 | 245 | 104.49% |
| GDX240621C00024000 | 2024-05-09 10:11AM EDT | 24.00 | 11.03 | 12.60 | 12.75 | 0.00 | - | 2 | 139 | 72.66% |
| GDX240621C00025000 | 2024-05-17 10:03AM EDT | 25.00 | 11.60 | 11.60 | 11.80 | +0.60 | +5.45% | 2 | 4,032 | 69.73% |
| GDX240621C00026000 | 2024-05-17 9:30AM EDT | 26.00 | 10.36 | 10.60 | 10.80 | +0.19 | +1.87% | 5 | 810 | 63.67% |
| GDX240621C00027000 | 2024-05-17 12:20PM EDT | 27.00 | 9.78 | 9.65 | 9.90 | +0.66 | +7.24% | 5 | 9,797 | 64.45% |
| GDX240621C00028000 | 2024-05-17 12:28PM EDT | 28.00 | 8.75 | 8.60 | 8.85 | +0.63 | +7.76% | 69 | 9,336 | 54.10% |
| GDX240621C00029000 | 2024-05-17 12:31PM EDT | 29.00 | 7.70 | 7.70 | 7.80 | +0.81 | +11.76% | 77 | 4,013 | 50.20% |
| GDX240621C00030000 | 2024-05-17 12:30PM EDT | 30.00 | 6.70 | 6.70 | 6.80 | +0.84 | +14.33% | 572 | 31,612 | 47.46% |
| GDX240621C00031000 | 2024-05-17 11:14AM EDT | 31.00 | 5.80 | 5.50 | 5.85 | +0.81 | +16.23% | 304 | 16,638 | 43.95% |
| GDX240621C00032000 | 2024-05-17 12:00PM EDT | 32.00 | 4.70 | 4.80 | 4.90 | +0.62 | +15.20% | 126 | 27,401 | 39.80% |
| GDX240621C00033000 | 2024-05-17 12:31PM EDT | 33.00 | 3.85 | 3.90 | 3.95 | +0.65 | +20.31% | 124 | 47,001 | 35.11% |
| GDX240621C00034000 | 2024-05-17 12:33PM EDT | 34.00 | 3.05 | 3.05 | 3.10 | +0.67 | +28.15% | 213 | 27,807 | 32.86% |
| GDX240621C00035000 | 2024-05-17 12:34PM EDT | 35.00 | 2.30 | 2.30 | 2.33 | +0.58 | +33.72% | 2,662 | 66,149 | 31.06% |
| GDX240621C00036000 | 2024-05-17 12:39PM EDT | 36.00 | 1.69 | 1.69 | 1.71 | +0.46 | +37.10% | 4,597 | 27,622 | 30.66% |
| GDX240621C00037000 | 2024-05-17 12:39PM EDT | 37.00 | 1.21 | 1.20 | 1.21 | +0.38 | +46.34% | 7,281 | 15,931 | 30.47% |
| GDX240621C00038000 | 2024-05-17 12:40PM EDT | 38.00 | 0.83 | 0.82 | 0.85 | +0.26 | +44.07% | 4,798 | 32,672 | 30.96% |
| GDX240621C00039000 | 2024-05-17 12:40PM EDT | 39.00 | 0.56 | 0.56 | 0.56 | +0.19 | +51.35% | 1,284 | 17,960 | 30.81% |
| GDX240621C00040000 | 2024-05-17 12:38PM EDT | 40.00 | 0.37 | 0.36 | 0.37 | +0.12 | +48.00% | 8,199 | 23,869 | 31.20% |
| GDX240621C00041000 | 2024-05-17 12:29PM EDT | 41.00 | 0.25 | 0.23 | 0.25 | +0.09 | +56.25% | 40 | 8,294 | 31.98% |
| GDX240621C00042000 | 2024-05-17 12:37PM EDT | 42.00 | 0.17 | 0.15 | 0.17 | +0.07 | +70.00% | 1,108 | 2,303 | 32.81% |
| GDX240621C00043000 | 2024-05-17 10:15AM EDT | 43.00 | 0.13 | 0.10 | 0.12 | +0.06 | +85.71% | 9 | 2,024 | 33.99% |
| GDX240621C00044000 | 2024-05-17 11:30AM EDT | 44.00 | 0.08 | 0.06 | 0.09 | +0.04 | +100.00% | 10 | 2,600 | 35.35% |
| GDX240621C00045000 | 2024-05-17 12:36PM EDT | 45.00 | 0.04 | 0.04 | 0.07 | 0.00 | - | 116 | 50,891 | 36.91% |
| GDX240621C00046000 | 2024-05-08 3:50PM EDT | 46.00 | 0.02 | 0.01 | 0.31 | 0.00 | - | 21 | 296 | 55.23% |
| GDX240621C00047000 | 2024-05-14 2:55PM EDT | 47.00 | 0.04 | 0.01 | 0.32 | 0.00 | - | 1 | 1,026 | 50.78% |
| GDX240621C00048000 | 2024-04-26 2:46PM EDT | 48.00 | 0.09 | 0.01 | 0.19 | 0.00 | - | 8 | 2,605 | 55.66% |
| GDX240621C00049000 | 2024-04-15 12:44PM EDT | 49.00 | 0.08 | 0.01 | 0.17 | 0.00 | - | 80 | 63 | 50.98% |
| GDX240621C00050000 | 2024-05-16 2:40PM EDT | 50.00 | 0.01 | 0.01 | 0.19 | 0.00 | - | 10 | 1,565 | 54.69% |
| GDX240621C00051000 | 2024-05-17 11:16AM EDT | 51.00 | 0.01 | 0.01 | 0.05 | 0.00 | - | 10 | 278 | 51.17% |
| GDX240621C00055000 | 2024-05-15 2:11PM EDT | 55.00 | 0.03 | 0.00 | 0.14 | 0.00 | - | 1 | 5,372 | 63.87% |
| GDX240621C00060000 | 2024-04-24 1:52PM EDT | 60.00 | 0.02 | 0.00 | 0.25 | 0.00 | - | 30 | 124 | 82.03% |
| GDX240621C00065000 | 2024-01-17 10:52AM EDT | 65.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 5 | 123 | 104.10% |
| GDX240621C00070000 | 2024-05-16 3:42PM EDT | 70.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | 2 | 133 | 98.44% |
Opciones de ventapara21 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240621P00013000 | 2024-01-16 10:30AM EDT | 13.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 30 | 260 | 50.00% |
| GDX240621P00015000 | 2023-08-07 9:30AM EDT | 15.00 | 0.50 | 0.00 | 2.20 | 0.00 | - | 1 | 3 | 248.83% |
| GDX240621P00016000 | 2024-04-03 3:18PM EDT | 16.00 | 0.01 | 0.00 | 0.70 | 0.00 | - | 1 | 2,006 | 172.27% |
| GDX240621P00017000 | 2023-08-04 9:30AM EDT | 17.00 | 0.25 | 0.05 | 0.55 | 0.00 | - | 13 | 6 | 155.86% |
| GDX240621P00018000 | 2024-03-28 10:22AM EDT | 18.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 3 | 22 | 140.04% |
| GDX240621P00019000 | 2024-03-11 11:15AM EDT | 19.00 | 0.06 | 0.00 | 0.07 | 0.00 | - | 4 | 5,949 | 93.75% |
| GDX240621P00020000 | 2024-04-29 10:41AM EDT | 20.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 643 | 83.59% |
| GDX240621P00021000 | 2024-05-06 12:36PM EDT | 21.00 | 0.07 | 0.00 | 0.24 | 0.00 | - | 1 | 393 | 98.05% |
| GDX240621P00022000 | 2024-05-07 9:36AM EDT | 22.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 32 | 5,021 | 64.06% |
| GDX240621P00023000 | 2024-05-09 9:35AM EDT | 23.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 14,963 | 65.63% |
| GDX240621P00024000 | 2024-05-15 10:02AM EDT | 24.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 20,770 | 56.25% |
| GDX240621P00025000 | 2024-05-16 12:55PM EDT | 25.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 44,170 | 54.69% |
| GDX240621P00026000 | 2024-05-16 3:31PM EDT | 26.00 | 0.02 | 0.01 | 0.11 | 0.00 | - | 278 | 35,927 | 57.03% |
| GDX240621P00027000 | 2024-05-16 3:31PM EDT | 27.00 | 0.03 | 0.02 | 0.12 | 0.00 | - | 105 | 22,871 | 53.13% |
| GDX240621P00028000 | 2024-05-17 12:34PM EDT | 28.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 93 | 37,185 | 41.41% |
| GDX240621P00029000 | 2024-05-17 12:30PM EDT | 29.00 | 0.03 | 0.03 | 0.06 | -0.01 | -25.00% | 17 | 20,396 | 41.02% |
| GDX240621P00030000 | 2024-05-17 12:00PM EDT | 30.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 84 | 44,711 | 34.77% |
| GDX240621P00031000 | 2024-05-17 12:28PM EDT | 31.00 | 0.06 | 0.06 | 0.07 | -0.04 | -40.00% | 79 | 13,921 | 32.03% |
| GDX240621P00032000 | 2024-05-17 12:21PM EDT | 32.00 | 0.11 | 0.10 | 0.11 | -0.05 | -31.25% | 3,199 | 46,059 | 29.88% |
| GDX240621P00033000 | 2024-05-17 12:31PM EDT | 33.00 | 0.20 | 0.18 | 0.20 | -0.08 | -28.57% | 5,888 | 46,188 | 28.91% |
| GDX240621P00034000 | 2024-05-17 12:34PM EDT | 34.00 | 0.34 | 0.32 | 0.35 | -0.14 | -29.17% | 1,421 | 17,433 | 28.03% |
| GDX240621P00035000 | 2024-05-17 12:32PM EDT | 35.00 | 0.59 | 0.57 | 0.59 | -0.29 | -32.95% | 2,375 | 10,872 | 27.30% |
| GDX240621P00036000 | 2024-05-17 12:31PM EDT | 36.00 | 0.98 | 0.95 | 0.97 | -0.37 | -27.41% | 2,435 | 4,109 | 27.34% |
| GDX240621P00037000 | 2024-05-17 12:39PM EDT | 37.00 | 1.45 | 1.45 | 1.49 | -0.45 | -23.68% | 2,203 | 82 | 27.69% |
| GDX240621P00038000 | 2024-05-17 11:24AM EDT | 38.00 | 2.05 | 2.10 | 2.12 | -0.63 | -23.51% | 56 | 119 | 27.74% |
| GDX240621P00039000 | 2024-05-17 10:47AM EDT | 39.00 | 2.80 | 2.82 | 2.87 | -0.60 | -17.65% | 10 | 51 | 28.17% |
| GDX240621P00040000 | 2024-05-17 12:15PM EDT | 40.00 | 3.65 | 3.65 | 3.70 | -0.61 | -14.32% | 200 | 828 | 28.61% |
| GDX240621P00041000 | 2024-02-13 3:57PM EDT | 41.00 | 15.30 | 9.40 | 13.05 | 0.00 | - | 150 | 0 | 184.77% |
| GDX240621P00042000 | 2024-05-16 10:57AM EDT | 42.00 | 6.40 | 5.45 | 5.70 | 0.00 | - | 20 | 13 | 38.18% |
| GDX240621P00044000 | 2023-06-08 9:31AM EDT | 44.00 | 12.87 | 13.95 | 15.20 | 0.00 | - | - | 0 | 211.52% |
| GDX240621P00050000 | 2024-04-12 1:13PM EDT | 50.00 | 15.67 | 12.70 | 15.80 | 0.00 | - | 1 | 0 | 90.82% |
| GDX240621P00055000 | 2024-01-25 11:34AM EDT | 55.00 | 26.89 | 26.35 | 30.45 | 0.00 | - | 1 | 1 | 326.32% |
| GDX240621P00060000 | 2023-09-27 11:16AM EDT | 60.00 | 32.87 | 29.55 | 32.95 | 0.00 | - | 1 | 0 | 298.00% |
| GDX240621P00065000 | 2023-11-15 4:36PM EDT | 65.00 | 36.95 | 32.20 | 36.85 | 0.00 | - | - | 1 | 276.27% |
© 2024 Yahoo. Todos los derechos reservados.