Mercados españoles abiertos en 6 hrs 12 min
S&P 500
5.308,13 +4,86 (+0,09%) Nasdaq
16.794,88 +108,91 (+0,65%) NIKKEI 225
39.271,16 +201,48 (+0,52%) Dólar/Euro
1,0862 +0,0001 (+0,01%) Petróleo Brent
83,68 -0,03 (-0,04%) Bitcoin EUR
65.801,55 +4.741,91 (+7,77%)
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 diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX241220C00023000 | 2024-04-25 9:30AM EDT | 23.00 | 11.55 | 13.90 | 16.85 | 0.00 | - | - | 5 | 62.55% |
| GDX241220C00024000 | 2024-05-01 10:33AM EDT | 24.00 | 10.60 | 12.25 | 16.25 | 0.00 | - | - | 2 | 56.10% |
| GDX241220C00025000 | 2024-05-16 11:52AM EDT | 25.00 | 11.80 | 11.90 | 14.15 | 0.00 | - | 1 | 2 | 66.80% |
| GDX241220C00026000 | 2024-04-22 9:59AM EDT | 26.00 | 8.60 | 11.35 | 13.30 | 0.00 | - | - | 1 | 64.50% |
| GDX241220C00027000 | 2024-05-17 1:52PM EDT | 27.00 | 10.80 | 11.05 | 12.05 | 0.00 | - | 2 | 10 | 56.69% |
| GDX241220C00028000 | 2024-05-13 3:23PM EDT | 28.00 | 8.45 | 10.15 | 11.60 | 0.00 | - | 29 | 38 | 50.20% |
| GDX241220C00029000 | 2024-05-13 11:12AM EDT | 29.00 | 7.54 | 9.40 | 9.95 | 0.00 | - | 17 | 49 | 47.27% |
| GDX241220C00030000 | 2024-05-17 3:14PM EDT | 30.00 | 7.99 | 8.55 | 9.40 | 0.00 | - | 6 | 144 | 48.78% |
| GDX241220C00031000 | 2024-05-20 10:39AM EDT | 31.00 | 7.68 | 7.40 | 8.30 | +1.22 | +18.89% | 1 | 7 | 43.58% |
| GDX241220C00032000 | 2024-05-20 1:55PM EDT | 32.00 | 7.55 | 7.10 | 7.50 | +0.55 | +7.86% | 5 | 227 | 41.77% |
| GDX241220C00033000 | 2024-05-16 11:05AM EDT | 33.00 | 5.35 | 5.85 | 6.90 | 0.00 | - | 2 | 166 | 41.82% |
| GDX241220C00034000 | 2024-05-17 3:50PM EDT | 34.00 | 5.67 | 5.10 | 6.25 | 0.00 | - | 2 | 529 | 41.02% |
| GDX241220C00035000 | 2024-05-20 12:11PM EDT | 35.00 | 5.50 | 5.25 | 6.30 | +0.43 | +8.48% | 28 | 2,839 | 46.48% |
| GDX241220C00036000 | 2024-05-20 2:01PM EDT | 36.00 | 5.20 | 4.55 | 5.00 | +0.70 | +15.56% | 52 | 534 | 39.04% |
| GDX241220C00037000 | 2024-05-20 11:51AM EDT | 37.00 | 4.43 | 4.15 | 4.55 | +0.43 | +10.75% | 13 | 2,166 | 39.20% |
| GDX241220C00038000 | 2024-05-20 3:53PM EDT | 38.00 | 3.87 | 3.75 | 4.15 | +0.30 | +8.40% | 23 | 1,617 | 39.48% |
| GDX241220C00039000 | 2024-05-20 3:05PM EDT | 39.00 | 3.55 | 3.30 | 3.60 | +0.35 | +10.94% | 24 | 748 | 38.14% |
| GDX241220C00040000 | 2024-05-20 2:53PM EDT | 40.00 | 3.10 | 2.98 | 3.15 | +0.28 | +9.93% | 278 | 1,744 | 37.38% |
| GDX241220C00041000 | 2024-05-17 10:13AM EDT | 41.00 | 2.35 | 2.68 | 2.89 | 0.00 | - | 1 | 610 | 38.01% |
| GDX241220C00042000 | 2024-05-20 1:35PM EDT | 42.00 | 2.44 | 2.29 | 2.50 | +0.28 | +12.96% | 77 | 850 | 37.21% |
| GDX241220C00043000 | 2024-05-20 3:20PM EDT | 43.00 | 2.17 | 2.03 | 2.30 | +0.26 | +13.61% | 31 | 9,285 | 37.89% |
| GDX241220C00044000 | 2024-05-17 11:42AM EDT | 44.00 | 1.60 | 1.78 | 2.12 | 0.00 | - | 4 | 130 | 38.55% |
| GDX241220C00045000 | 2024-05-20 2:36PM EDT | 45.00 | 1.67 | 1.62 | 1.82 | +0.28 | +20.14% | 3 | 277 | 37.82% |
| GDX241220C00046000 | 2024-05-20 10:55AM EDT | 46.00 | 1.46 | 1.43 | 1.68 | +0.41 | +39.05% | 250 | 27 | 38.45% |
| GDX241220C00047000 | 2024-05-20 2:07PM EDT | 47.00 | 1.40 | 1.24 | 1.50 | +0.35 | +33.33% | 5 | 2 | 38.50% |
| GDX241220C00048000 | 2024-05-20 10:18AM EDT | 48.00 | 1.10 | 1.04 | 1.32 | +0.40 | +57.14% | 1 | 1 | 38.33% |
| GDX241220C00049000 | 2024-05-10 3:12PM EDT | 49.00 | 0.63 | 0.92 | 1.27 | 0.00 | - | 55 | 56 | 39.48% |
| GDX241220C00050000 | 2024-05-17 12:17PM EDT | 50.00 | 0.74 | 0.84 | 1.07 | 0.00 | - | 6 | 341 | 38.70% |
Opciones de ventapara20 de diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX241220P00024000 | 2024-05-02 11:59AM EDT | 24.00 | 0.30 | 0.03 | 0.28 | 0.00 | - | 90 | 249 | 39.11% |
| GDX241220P00025000 | 2024-05-09 9:30AM EDT | 25.00 | 0.30 | 0.14 | 0.24 | 0.00 | - | 1 | 45 | 34.86% |
| GDX241220P00026000 | 2024-05-20 9:30AM EDT | 26.00 | 0.25 | 0.22 | 0.31 | -0.01 | -3.85% | 1 | 59 | 34.03% |
| GDX241220P00027000 | 2024-05-13 11:38AM EDT | 27.00 | 0.45 | 0.24 | 0.40 | 0.00 | - | 1 | 34 | 33.35% |
| GDX241220P00028000 | 2024-05-17 1:51PM EDT | 28.00 | 0.50 | 0.30 | 0.52 | 0.00 | - | 1 | 3,159 | 32.89% |
| GDX241220P00029000 | 2024-05-17 1:30PM EDT | 29.00 | 0.57 | 0.45 | 0.66 | 0.00 | - | 5 | 3,335 | 32.32% |
| GDX241220P00030000 | 2024-05-20 3:53PM EDT | 30.00 | 0.67 | 0.54 | 0.77 | -0.08 | -10.67% | 5 | 877 | 30.88% |
| GDX241220P00031000 | 2024-05-20 12:58PM EDT | 31.00 | 0.62 | 0.84 | 1.14 | -0.38 | -38.00% | 4 | 1,153 | 32.64% |
| GDX241220P00032000 | 2024-05-20 12:58PM EDT | 32.00 | 0.85 | 1.01 | 1.28 | -0.42 | -33.07% | 4 | 18,085 | 30.86% |
| GDX241220P00033000 | 2024-05-17 9:45AM EDT | 33.00 | 1.46 | 1.31 | 1.59 | -0.17 | -10.43% | 20 | 798 | 30.71% |
| GDX241220P00034000 | 2024-05-20 2:30PM EDT | 34.00 | 1.74 | 1.61 | 1.85 | -0.20 | -10.31% | 2 | 421 | 29.61% |
| GDX241220P00035000 | 2024-05-20 10:06AM EDT | 35.00 | 2.10 | 2.00 | 2.36 | -0.28 | -11.76% | 48 | 622 | 30.57% |
| GDX241220P00036000 | 2024-05-20 9:57AM EDT | 36.00 | 2.76 | 1.97 | 2.79 | -0.04 | -1.43% | 10 | 264 | 30.24% |
| GDX241220P00037000 | 2024-05-17 10:51AM EDT | 37.00 | 3.25 | 2.93 | 3.30 | 0.00 | - | 360 | 2,851 | 30.23% |
| GDX241220P00039000 | 2024-05-17 12:05PM EDT | 39.00 | 4.25 | 4.00 | 4.45 | -0.30 | -6.59% | 21 | 200 | 30.14% |
| GDX241220P00040000 | 2024-05-20 1:24PM EDT | 40.00 | 4.75 | 4.60 | 4.85 | -1.95 | -29.10% | 540 | 802 | 27.94% |
| GDX241220P00045000 | 2024-05-10 2:56PM EDT | 45.00 | 9.98 | 8.05 | 8.90 | 0.00 | - | - | 1 | 30.71% |
| GDX241220P00050000 | 2024-04-26 10:36AM EDT | 50.00 | 15.32 | 12.40 | 13.75 | 0.00 | - | 2 | 0 | 37.72% |
© 2024 Yahoo. Todos los derechos reservados.