Mercados españoles abiertos en 4 hrs 10 min
S&P 500
5.308,13 +4,86 (+0,09%) Nasdaq
16.794,88 +108,91 (+0,65%) NIKKEI 225
39.135,91 +66,23 (+0,17%) Dólar/Euro
1,0858 -0,0004 (-0,03%) Petróleo Brent
83,32 -0,39 (-0,47%) Bitcoin EUR
65.633,01 +4.259,68 (+6,94%)
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 comprapara20 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240920C00013000 | 2023-12-29 2:43PM EDT | 13.00 | 18.65 | 14.00 | 18.30 | 0.00 | - | 2 | 40 | 0.00% |
| GDX240920C00014000 | 2024-01-25 10:46AM EDT | 14.00 | 14.14 | 11.15 | 15.25 | 0.00 | - | 1 | 45 | 0.00% |
| GDX240920C00015000 | 2024-05-13 10:11AM EDT | 15.00 | 20.40 | 21.20 | 24.60 | 0.00 | - | 1 | 77 | 117.68% |
| GDX240920C00016000 | 2024-01-08 10:57AM EDT | 16.00 | 14.35 | 10.15 | 14.30 | 0.00 | - | 1 | 42 | 0.00% |
| GDX240920C00017000 | 2024-01-02 1:37PM EDT | 17.00 | 14.69 | 10.75 | 14.70 | 0.00 | - | 1 | 10 | 0.00% |
| GDX240920C00018000 | 2024-03-08 3:44PM EDT | 18.00 | 12.79 | 16.25 | 18.50 | 0.00 | - | 14 | 72 | 0.00% |
| GDX240920C00019000 | 2023-12-15 10:53AM EDT | 19.00 | 12.55 | 10.80 | 14.00 | 0.00 | - | 1 | 34 | 0.00% |
| GDX240920C00020000 | 2024-05-17 3:14PM EDT | 20.00 | 17.11 | 16.35 | 19.80 | 0.00 | - | 10 | 141 | 91.21% |
| GDX240920C00021000 | 2023-12-01 2:35PM EDT | 21.00 | 11.60 | 10.95 | 11.40 | 0.00 | - | 27 | 97 | 0.00% |
| GDX240920C00022000 | 2024-05-02 3:43PM EDT | 22.00 | 12.00 | 14.45 | 17.80 | 0.00 | - | 4 | 60 | 81.35% |
| GDX240920C00023000 | 2024-05-15 10:54AM EDT | 23.00 | 13.00 | 13.45 | 16.00 | 0.00 | - | 3 | 411 | 63.72% |
| GDX240920C00024000 | 2024-04-26 9:30AM EDT | 24.00 | 10.50 | 12.45 | 14.60 | 0.00 | - | 3 | 1,024 | 51.76% |
| GDX240920C00025000 | 2024-05-10 11:00AM EDT | 25.00 | 10.87 | 11.25 | 14.20 | 0.00 | - | 100 | 806 | 54.79% |
| GDX240920C00026000 | 2024-05-17 11:27AM EDT | 26.00 | 11.10 | 10.70 | 12.60 | 0.00 | - | 4 | 3,874 | 71.44% |
| GDX240920C00027000 | 2024-05-14 11:04AM EDT | 27.00 | 8.95 | 9.40 | 11.75 | 0.00 | - | 6 | 1,986 | 69.14% |
| GDX240920C00028000 | 2024-05-17 1:59PM EDT | 28.00 | 9.35 | 9.35 | 10.45 | 0.00 | - | 18 | 1,576 | 58.35% |
| GDX240920C00029000 | 2024-05-17 3:58PM EDT | 29.00 | 8.75 | 8.00 | 10.30 | 0.00 | - | 30 | 4,520 | 68.16% |
| GDX240920C00030000 | 2024-05-20 3:41PM EDT | 30.00 | 8.21 | 8.00 | 8.50 | +0.58 | +7.60% | 21 | 27,619 | 49.71% |
| GDX240920C00031000 | 2024-05-20 3:54PM EDT | 31.00 | 7.25 | 7.20 | 7.55 | +0.41 | +5.99% | 11 | 3,494 | 45.85% |
| GDX240920C00032000 | 2024-05-20 3:51PM EDT | 32.00 | 6.44 | 6.35 | 6.50 | +0.49 | +8.24% | 1,839 | 13,238 | 40.38% |
| GDX240920C00033000 | 2024-05-20 3:53PM EDT | 33.00 | 5.68 | 5.60 | 5.75 | +0.35 | +6.57% | 101 | 11,265 | 39.36% |
| GDX240920C00034000 | 2024-05-20 3:35PM EDT | 34.00 | 5.00 | 4.90 | 5.10 | +0.45 | +9.89% | 139 | 11,434 | 39.19% |
| GDX240920C00035000 | 2024-05-20 3:56PM EDT | 35.00 | 4.28 | 4.25 | 4.35 | +0.26 | +6.47% | 747 | 45,002 | 37.16% |
| GDX240920C00036000 | 2024-05-20 2:43PM EDT | 36.00 | 3.83 | 3.60 | 3.85 | +0.38 | +11.01% | 318 | 16,851 | 37.70% |
| GDX240920C00037000 | 2024-05-20 3:18PM EDT | 37.00 | 3.18 | 2.99 | 3.20 | +0.24 | +8.16% | 1,050 | 10,602 | 35.86% |
| GDX240920C00038000 | 2024-05-20 3:42PM EDT | 38.00 | 2.69 | 2.59 | 2.71 | +0.20 | +8.03% | 881 | 32,060 | 35.35% |
| GDX240920C00039000 | 2024-05-20 3:28PM EDT | 39.00 | 2.26 | 2.11 | 2.34 | +0.30 | +15.31% | 1,035 | 6,537 | 35.65% |
| GDX240920C00040000 | 2024-05-20 3:56PM EDT | 40.00 | 1.96 | 1.89 | 1.95 | +0.23 | +13.29% | 9,174 | 21,505 | 35.16% |
| GDX240920C00041000 | 2024-05-20 3:05PM EDT | 41.00 | 1.64 | 1.57 | 1.67 | +0.19 | +13.10% | 20 | 4,300 | 35.47% |
| GDX240920C00042000 | 2024-05-20 2:05PM EDT | 42.00 | 1.31 | 1.29 | 1.40 | +0.22 | +20.18% | 100 | 9,403 | 35.40% |
| GDX240920C00043000 | 2024-05-20 3:48PM EDT | 43.00 | 1.15 | 1.07 | 1.35 | +0.13 | +12.75% | 256 | 7,398 | 37.82% |
| GDX240920C00044000 | 2024-05-20 1:55PM EDT | 44.00 | 0.99 | 0.91 | 0.98 | +0.16 | +19.28% | 88 | 825 | 35.45% |
| GDX240920C00045000 | 2024-05-20 2:46PM EDT | 45.00 | 0.83 | 0.73 | 0.85 | +0.15 | +22.06% | 454 | 13,210 | 36.04% |
| GDX240920C00046000 | 2024-05-20 11:22AM EDT | 46.00 | 0.66 | 0.58 | 0.86 | +0.10 | +17.86% | 44 | 2,490 | 38.65% |
| GDX240920C00047000 | 2024-05-15 3:06PM EDT | 47.00 | 0.34 | 0.52 | 0.59 | 0.00 | - | 9 | 10,141 | 36.16% |
| GDX240920C00048000 | 2024-05-20 1:28PM EDT | 48.00 | 0.43 | 0.39 | 0.48 | +0.04 | +10.26% | 7,512 | 1,533 | 36.01% |
| GDX240920C00049000 | 2024-05-20 11:08AM EDT | 49.00 | 0.34 | 0.35 | 0.46 | -0.06 | -15.00% | 4 | 275 | 37.55% |
| GDX240920C00050000 | 2024-05-20 9:48AM EDT | 50.00 | 0.28 | 0.27 | 0.34 | -0.01 | -3.45% | 151 | 9,812 | 36.48% |
| GDX240920C00055000 | 2024-04-17 2:17PM EDT | 55.00 | 0.17 | 0.00 | 1.29 | 0.00 | - | - | 5 | 52.39% |
| GDX240920C00060000 | 2024-05-20 2:15PM EDT | 60.00 | 0.09 | 0.05 | 0.30 | -0.13 | -59.09% | 7 | 201 | 50.49% |
Opciones de ventapara20 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240920P00013000 | 2024-01-23 4:28PM EDT | 13.00 | 0.02 | 0.00 | 1.90 | 0.00 | - | 30 | 31 | 148.14% |
| GDX240920P00016000 | 2024-02-26 10:30AM EDT | 16.00 | 0.07 | 0.00 | 0.50 | 0.00 | - | 10 | 11 | 88.09% |
| GDX240920P00017000 | 2023-11-22 11:28AM EDT | 17.00 | 0.16 | 0.00 | 0.50 | 0.00 | - | 5 | 134 | 82.42% |
| GDX240920P00018000 | 2024-05-10 3:57PM EDT | 18.00 | 0.02 | 0.00 | 0.25 | 0.00 | - | 30 | 92 | 67.58% |
| GDX240920P00019000 | 2024-05-13 3:32PM EDT | 19.00 | 0.06 | 0.02 | 0.08 | 0.00 | - | 2 | 115 | 54.49% |
| GDX240920P00020000 | 2024-05-13 3:58PM EDT | 20.00 | 0.06 | 0.00 | 0.25 | 0.00 | - | 1 | 226 | 58.79% |
| GDX240920P00021000 | 2024-03-28 12:31PM EDT | 21.00 | 0.11 | 0.00 | 0.50 | 0.00 | - | 18 | 2,114 | 62.79% |
| GDX240920P00022000 | 2024-05-17 3:19PM EDT | 22.00 | 0.06 | 0.00 | 0.25 | 0.00 | - | 2 | 5,215 | 50.88% |
| GDX240920P00023000 | 2024-05-15 1:45PM EDT | 23.00 | 0.09 | 0.04 | 0.20 | 0.00 | - | 6 | 24,696 | 51.76% |
| GDX240920P00024000 | 2024-05-15 2:28PM EDT | 24.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 6 | 8,264 | 52.44% |
| GDX240920P00025000 | 2024-05-15 10:01AM EDT | 25.00 | 0.09 | 0.01 | 0.26 | 0.00 | - | 1 | 38,073 | 46.78% |
| GDX240920P00026000 | 2024-05-17 11:10AM EDT | 26.00 | 0.10 | 0.00 | 0.23 | 0.00 | - | 1 | 12,081 | 41.80% |
| GDX240920P00027000 | 2024-05-20 3:35PM EDT | 27.00 | 0.12 | 0.07 | 0.16 | -0.02 | -14.29% | 9 | 6,109 | 35.25% |
| GDX240920P00028000 | 2024-05-20 11:18AM EDT | 28.00 | 0.25 | 0.14 | 0.19 | +0.06 | +31.58% | 2 | 15,652 | 33.20% |
| GDX240920P00029000 | 2024-05-17 2:50PM EDT | 29.00 | 0.26 | 0.20 | 0.24 | 0.00 | - | 19 | 10,753 | 31.64% |
| GDX240920P00030000 | 2024-05-20 3:51PM EDT | 30.00 | 0.32 | 0.30 | 0.32 | -0.02 | -5.88% | 5,044 | 14,222 | 30.57% |
| GDX240920P00031000 | 2024-05-20 1:45PM EDT | 31.00 | 0.42 | 0.40 | 0.44 | -0.05 | -10.64% | 286 | 9,486 | 29.93% |
| GDX240920P00032000 | 2024-05-20 2:37PM EDT | 32.00 | 0.60 | 0.40 | 0.59 | -0.05 | -7.69% | 806 | 54,140 | 29.15% |
| GDX240920P00033000 | 2024-05-20 2:04PM EDT | 33.00 | 0.78 | 0.77 | 0.82 | -0.09 | -10.34% | 550 | 39,229 | 29.05% |
| GDX240920P00034000 | 2024-05-20 2:17PM EDT | 34.00 | 1.03 | 1.03 | 1.08 | -0.12 | -10.43% | 214 | 7,489 | 28.59% |
| GDX240920P00035000 | 2024-05-20 3:36PM EDT | 35.00 | 1.41 | 1.36 | 1.47 | -0.09 | -6.00% | 1,033 | 8,893 | 29.08% |
| GDX240920P00036000 | 2024-05-20 11:00AM EDT | 36.00 | 1.87 | 1.76 | 1.84 | -0.10 | -5.08% | 8 | 2,685 | 28.44% |
| GDX240920P00037000 | 2024-05-20 2:27PM EDT | 37.00 | 2.22 | 2.20 | 2.31 | -0.33 | -12.94% | 76 | 1,980 | 28.28% |
| GDX240920P00038000 | 2024-05-20 2:25PM EDT | 38.00 | 2.74 | 2.66 | 2.84 | -0.81 | -22.82% | 12 | 1,625 | 28.05% |
| GDX240920P00039000 | 2024-05-17 10:47AM EDT | 39.00 | 3.75 | 3.30 | 3.45 | 0.00 | - | 84 | 1,698 | 28.03% |
| GDX240920P00040000 | 2024-05-20 11:10AM EDT | 40.00 | 4.05 | 3.85 | 4.15 | -0.32 | -7.32% | 406 | 1,065 | 28.39% |
| GDX240920P00041000 | 2024-05-20 10:47AM EDT | 41.00 | 4.90 | 4.60 | 5.70 | -2.85 | -36.77% | 174 | 584 | 38.79% |
| GDX240920P00042000 | 2024-05-15 12:29PM EDT | 42.00 | 6.45 | 5.40 | 5.75 | 0.00 | - | 10 | 1,322 | 29.91% |
| GDX240920P00043000 | 2024-05-17 12:24PM EDT | 43.00 | 6.85 | 6.15 | 6.70 | 0.00 | - | 2 | 301 | 32.13% |
| GDX240920P00044000 | 2024-04-09 2:11PM EDT | 44.00 | 10.07 | 8.70 | 9.00 | 0.00 | - | 2 | 2 | 50.49% |
| GDX240920P00046000 | 2023-12-27 10:54AM EDT | 46.00 | 14.00 | 15.50 | 19.80 | 0.00 | - | - | 0 | 136.77% |
| GDX240920P00047000 | 2024-02-21 12:17PM EDT | 47.00 | 19.51 | 15.00 | 19.60 | 0.00 | - | 1 | 0 | 123.97% |
| GDX240920P00050000 | 2023-11-20 10:30AM EDT | 50.00 | 20.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.