Mercados españoles cerrados en 7 hrs 45 min
IBEX 35
11.353,20 +13,70 (+0,12%) Euro Stoxx 50
5.059,50 -14,84 (-0,29%) Dólar/Euro
1,0870 +0,0008 (+0,08%) Petróleo Brent
83,14 -0,57 (-0,68%) Oro
2.422,80 -15,70 (-0,64%) Bitcoin EUR
65.290,71 +3.773,80 (+6,13%)
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 comprapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX250117C00005000 | 2024-03-21 9:33AM EDT | 5.00 | 26.00 | 27.40 | 31.35 | 0.00 | - | 1 | 1 | 0.00% |
| GDX250117C00010000 | 2023-12-27 3:21PM EDT | 10.00 | 22.30 | 17.50 | 21.00 | 0.00 | - | 36 | 40 | 0.00% |
| GDX250117C00011000 | 2023-11-09 10:49AM EDT | 11.00 | 17.30 | 17.40 | 20.90 | 0.00 | - | 6 | 46 | 0.00% |
| GDX250117C00012000 | 2023-12-20 11:35AM EDT | 12.00 | 20.25 | 14.15 | 19.00 | 0.00 | - | 1 | 14 | 0.00% |
| GDX250117C00013000 | 2024-01-29 12:27PM EDT | 13.00 | 15.30 | 11.00 | 16.00 | 0.00 | - | 2 | 11 | 0.00% |
| GDX250117C00014000 | 2023-11-28 11:35AM EDT | 14.00 | 16.84 | 15.65 | 20.40 | 0.00 | - | - | 7 | 0.00% |
| GDX250117C00015000 | 2024-05-09 3:19PM EDT | 15.00 | 20.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GDX250117C00016000 | 2024-04-22 2:21PM EDT | 16.00 | 17.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GDX250117C00017000 | 2024-02-22 11:25AM EDT | 17.00 | 10.25 | 11.00 | 16.00 | 0.00 | - | 2 | 5 | 0.00% |
| GDX250117C00018000 | 2024-05-17 11:19AM EDT | 18.00 | 19.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GDX250117C00019000 | 2023-11-28 12:27PM EDT | 19.00 | 12.75 | 11.60 | 13.70 | 0.00 | - | 3 | 3 | 0.00% |
| GDX250117C00020000 | 2024-05-17 3:50PM EDT | 20.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| GDX250117C00021000 | 2024-04-19 12:56PM EDT | 21.00 | 14.20 | 14.60 | 18.45 | 0.00 | - | 1 | 16 | 86.18% |
| GDX250117C00022000 | 2024-05-20 12:55PM EDT | 22.00 | 15.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GDX250117C00023000 | 2024-04-11 2:59PM EDT | 23.00 | 12.52 | 12.55 | 13.95 | 0.00 | - | 1 | 106 | 0.00% |
| GDX250117C00024000 | 2024-05-17 11:06AM EDT | 24.00 | 13.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GDX250117C00025000 | 2024-05-20 1:19PM EDT | 25.00 | 13.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| GDX250117C00026000 | 2024-05-20 12:52PM EDT | 26.00 | 12.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GDX250117C00027000 | 2024-05-20 1:26PM EDT | 27.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GDX250117C00028000 | 2024-05-20 3:54PM EDT | 28.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| GDX250117C00029000 | 2024-05-20 9:50AM EDT | 29.00 | 9.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GDX250117C00030000 | 2024-05-20 3:48PM EDT | 30.00 | 8.93 | 0.00 | 0.00 | 0.00 | - | 355 | 0 | 0.00% |
| GDX250117C00031000 | 2024-05-20 3:49PM EDT | 31.00 | 8.14 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| GDX250117C00032000 | 2024-05-20 3:01PM EDT | 32.00 | 7.51 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| GDX250117C00033000 | 2024-05-20 3:55PM EDT | 33.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| GDX250117C00034000 | 2024-05-20 2:32PM EDT | 34.00 | 6.11 | 0.00 | 0.00 | 0.00 | - | 353 | 0 | 0.00% |
| GDX250117C00035000 | 2024-05-20 3:22PM EDT | 35.00 | 5.58 | 0.00 | 0.00 | 0.00 | - | 245 | 0 | 0.00% |
| GDX250117C00036000 | 2024-05-20 3:40PM EDT | 36.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 159 | 0 | 0.00% |
| GDX250117C00037000 | 2024-05-20 3:46PM EDT | 37.00 | 4.49 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 0.00% |
| GDX250117C00038000 | 2024-05-20 3:15PM EDT | 38.00 | 4.08 | 0.00 | 0.00 | 0.00 | - | 138 | 0 | 0.78% |
| GDX250117C00039000 | 2024-05-20 12:59PM EDT | 39.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 1.56% |
| GDX250117C00040000 | 2024-05-20 3:57PM EDT | 40.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 3,068 | 0 | 3.13% |
| GDX250117C00041000 | 2024-05-20 3:42PM EDT | 41.00 | 2.82 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 3.13% |
| GDX250117C00042000 | 2024-05-20 12:26PM EDT | 42.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| GDX250117C00043000 | 2024-05-20 1:34PM EDT | 43.00 | 2.32 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| GDX250117C00044000 | 2024-05-20 3:40PM EDT | 44.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 6.25% |
| GDX250117C00045000 | 2024-05-20 3:58PM EDT | 45.00 | 1.79 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 6.25% |
| GDX250117C00046000 | 2024-05-17 2:59PM EDT | 46.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| GDX250117C00047000 | 2024-05-20 2:55PM EDT | 47.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| GDX250117C00048000 | 2024-05-20 2:55PM EDT | 48.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| GDX250117C00049000 | 2024-05-15 1:24PM EDT | 49.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 6.25% |
| GDX250117C00050000 | 2024-05-20 3:44PM EDT | 50.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 420 | 0 | 6.25% |
| GDX250117C00055000 | 2024-05-20 11:27AM EDT | 55.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| GDX250117C00060000 | 2024-05-20 2:44PM EDT | 60.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 12.50% |
| GDX250117C00065000 | 2024-05-20 1:22PM EDT | 65.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| GDX250117C00070000 | 2024-05-20 1:22PM EDT | 70.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
Opciones de ventapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX250117P00005000 | 2023-06-27 9:55AM EDT | 5.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 3 | 6 | 144.14% |
| GDX250117P00010000 | 2023-08-01 11:09AM EDT | 10.00 | 0.09 | 0.01 | 2.26 | 0.00 | - | 1 | 53 | 136.91% |
| GDX250117P00011000 | 2024-01-17 10:55AM EDT | 11.00 | 0.04 | 0.00 | 0.50 | 0.00 | - | 1 | 33 | 87.89% |
| GDX250117P00012000 | 2024-02-14 1:51PM EDT | 12.00 | 0.06 | 0.00 | 1.50 | 0.00 | - | 2 | 89 | 105.66% |
| GDX250117P00013000 | 2024-01-05 2:00PM EDT | 13.00 | 0.08 | 0.00 | 0.29 | 0.00 | - | 2 | 97 | 69.24% |
| GDX250117P00014000 | 2023-05-19 11:13AM EDT | 14.00 | 0.29 | 0.11 | 0.33 | 0.00 | - | 1 | 2 | 69.92% |
| GDX250117P00015000 | 2024-04-19 3:34PM EDT | 15.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| GDX250117P00016000 | 2024-05-20 1:24PM EDT | 16.00 | 0.02 | 0.10 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| GDX250117P00017000 | 2024-02-23 12:46PM EDT | 17.00 | 0.23 | 0.00 | 0.70 | 0.00 | - | 3 | 119 | 63.18% |
| GDX250117P00018000 | 2024-05-10 3:33PM EDT | 18.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| GDX250117P00019000 | 2024-04-19 3:33PM EDT | 19.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 10 | 125 | 25.00% |
| GDX250117P00020000 | 2024-05-15 2:40PM EDT | 20.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| GDX250117P00021000 | 2024-05-15 1:31PM EDT | 21.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 12.50% |
| GDX250117P00022000 | 2024-05-15 11:44AM EDT | 22.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| GDX250117P00023000 | 2024-05-20 10:33AM EDT | 23.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| GDX250117P00024000 | 2024-05-20 2:40PM EDT | 24.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 12.50% |
| GDX250117P00025000 | 2024-05-20 3:02PM EDT | 25.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| GDX250117P00026000 | 2024-05-20 12:00PM EDT | 26.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 12.50% |
| GDX250117P00027000 | 2024-05-20 12:02PM EDT | 27.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| GDX250117P00028000 | 2024-05-20 2:12PM EDT | 28.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 634 | 0 | 6.25% |
| GDX250117P00029000 | 2024-05-20 2:13PM EDT | 29.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 165 | 0 | 6.25% |
| GDX250117P00030000 | 2024-05-20 2:53PM EDT | 30.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 438 | 0 | 6.25% |
| GDX250117P00031000 | 2024-05-20 1:09PM EDT | 31.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 258 | 0 | 6.25% |
| GDX250117P00032000 | 2024-05-20 2:57PM EDT | 32.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 405 | 0 | 6.25% |
| GDX250117P00033000 | 2024-05-20 2:40PM EDT | 33.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| GDX250117P00034000 | 2024-05-20 2:15PM EDT | 34.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 556 | 0 | 3.13% |
| GDX250117P00035000 | 2024-05-20 2:55PM EDT | 35.00 | 2.27 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 1.56% |
| GDX250117P00036000 | 2024-05-20 3:56PM EDT | 36.00 | 2.76 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 1.56% |
| GDX250117P00037000 | 2024-05-20 2:46PM EDT | 37.00 | 3.19 | 0.00 | 0.00 | 0.00 | - | 270 | 0 | 0.39% |
| GDX250117P00038000 | 2024-05-20 11:59AM EDT | 38.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GDX250117P00039000 | 2024-05-17 10:52AM EDT | 39.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 0.00% |
| GDX250117P00040000 | 2024-05-20 2:58PM EDT | 40.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| GDX250117P00041000 | 2024-01-03 11:31AM EDT | 41.00 | 11.30 | 10.50 | 15.50 | 0.00 | - | 3 | 0 | 88.67% |
| GDX250117P00042000 | 2024-05-20 12:54PM EDT | 42.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 500 | 13 | 0.00% |
| GDX250117P00043000 | 2023-11-29 3:26PM EDT | 43.00 | 12.25 | 12.05 | 12.15 | 0.00 | - | 10 | 13 | 69.54% |
| GDX250117P00044000 | 2024-04-23 12:47PM EDT | 44.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GDX250117P00045000 | 2023-08-16 2:11PM EDT | 45.00 | 17.20 | 14.90 | 15.40 | 0.00 | - | 1 | 0 | 82.89% |
| GDX250117P00046000 | 2023-12-29 10:32AM EDT | 46.00 | 15.25 | 15.00 | 20.00 | 0.00 | - | 5 | 0 | 96.26% |
| GDX250117P00047000 | 2023-12-15 10:36AM EDT | 47.00 | 16.40 | 15.00 | 20.00 | 0.00 | - | 1 | 0 | 90.04% |
| GDX250117P00048000 | 2024-05-17 12:24PM EDT | 48.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GDX250117P00050000 | 2023-09-27 3:41PM EDT | 50.00 | 23.25 | 20.30 | 21.85 | 0.00 | - | 9 | 0 | 100.60% |
| GDX250117P00055000 | 2023-09-27 3:21PM EDT | 55.00 | 27.99 | 25.30 | 26.70 | 0.00 | - | 3 | 0 | 108.42% |
| GDX250117P00060000 | 2023-08-02 3:42PM EDT | 60.00 | 30.59 | 29.85 | 31.95 | 0.00 | - | - | 0 | 114.87% |
© 2024 Yahoo. Todos los derechos reservados.