Mercados españoles cerrados en 2 hrs 36 min
IBEX 35
11.319,20 +19,90 (+0,18%) Euro Stoxx 50
5.055,33 -17,12 (-0,34%) Dólar/Euro
1,0845 -0,0025 (-0,23%) Petróleo Brent
83,60 +0,33 (+0,40%) Oro
2.394,80 +9,30 (+0,39%) Bitcoin EUR
61.340,14 +217,60 (+0,36%)
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
Antes de la apertura:
Opciones de comprapara20 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX250620C00015000 | 2024-04-19 2:47PM EDT | 15.00 | 19.80 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| GDX250620C00018000 | 2024-03-18 2:05PM EDT | 18.00 | 12.95 | 14.00 | 18.40 | 0.00 | - | 2 | 0 | 53.42% |
| GDX250620C00020000 | 2024-05-16 11:58AM EDT | 20.00 | 17.01 | 0.00 | 0.00 | 0.00 | - | 1 | 160 | 0.00% |
| GDX250620C00021000 | 2024-04-03 2:43PM EDT | 21.00 | 13.60 | 12.40 | 14.65 | 0.00 | - | 1 | 1 | 0.00% |
| GDX250620C00022000 | 2024-03-20 3:00PM EDT | 22.00 | 10.10 | 13.40 | 13.80 | 0.00 | - | 1 | 9 | 26.86% |
| GDX250620C00023000 | 2024-04-30 1:23PM EDT | 23.00 | 12.18 | 0.00 | 0.00 | 0.00 | - | 9 | 12 | 0.00% |
| GDX250620C00024000 | 2024-05-01 1:05PM EDT | 24.00 | 11.29 | 0.00 | 0.00 | 0.00 | - | 50 | 51 | 0.00% |
| GDX250620C00025000 | 2024-05-02 9:42AM EDT | 25.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 20 | 97 | 0.00% |
| GDX250620C00026000 | 2024-04-18 2:31PM EDT | 26.00 | 10.25 | 0.00 | 0.00 | 0.00 | - | 1 | 81 | 0.00% |
| GDX250620C00027000 | 2024-05-08 11:19AM EDT | 27.00 | 9.83 | 0.00 | 0.00 | 0.00 | - | 5 | 19 | 0.00% |
| GDX250620C00028000 | 2024-05-07 10:41AM EDT | 28.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 0.00% |
| GDX250620C00029000 | 2024-04-30 10:44AM EDT | 29.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 0.00% |
| GDX250620C00030000 | 2024-05-16 2:40PM EDT | 30.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | 6 | 3,034 | 0.00% |
| GDX250620C00031000 | 2024-05-16 10:08AM EDT | 31.00 | 7.77 | 0.00 | 0.00 | 0.00 | - | 1 | 5,080 | 0.00% |
| GDX250620C00032000 | 2024-05-15 11:06AM EDT | 32.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 0.00% |
| GDX250620C00033000 | 2024-05-15 1:04PM EDT | 33.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 24 | 277 | 0.00% |
| GDX250620C00034000 | 2024-05-16 9:30AM EDT | 34.00 | 6.27 | 0.00 | 0.00 | 0.00 | - | 2 | 1,536 | 0.00% |
| GDX250620C00035000 | 2024-05-16 9:57AM EDT | 35.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 52 | 3,056 | 0.00% |
| GDX250620C00036000 | 2024-05-16 3:07PM EDT | 36.00 | 5.34 | 0.00 | 0.00 | 0.00 | - | 5 | 64 | 0.39% |
| GDX250620C00037000 | 2024-05-16 9:58AM EDT | 37.00 | 4.64 | 0.00 | 0.00 | 0.00 | - | 10 | 41 | 0.78% |
| GDX250620C00038000 | 2024-05-15 3:47PM EDT | 38.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 14 | 1,586 | 1.56% |
| GDX250620C00039000 | 2024-05-15 1:42PM EDT | 39.00 | 4.22 | 0.00 | 0.00 | 0.00 | - | 5 | 26 | 1.56% |
| GDX250620C00040000 | 2024-05-16 9:35AM EDT | 40.00 | 3.61 | 0.00 | 0.00 | 0.00 | - | 30 | 5,418 | 3.13% |
| GDX250620C00041000 | 2024-04-25 10:52AM EDT | 41.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 6 | 14 | 3.13% |
| GDX250620C00042000 | 2024-04-30 9:53AM EDT | 42.00 | 2.79 | 0.00 | 0.00 | 0.00 | - | 3 | 1,033 | 3.13% |
| GDX250620C00043000 | 2024-05-15 10:23AM EDT | 43.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 3 | 10,145 | 3.13% |
| GDX250620C00044000 | 2024-05-15 11:39AM EDT | 44.00 | 2.71 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| GDX250620C00045000 | 2024-05-15 1:39PM EDT | 45.00 | 2.53 | 0.00 | 0.00 | 0.00 | - | 1 | 206 | 6.25% |
| GDX250620C00046000 | 2024-05-15 1:44PM EDT | 46.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 125 | 220 | 6.25% |
| GDX250620C00048000 | 2024-04-29 9:59AM EDT | 48.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| GDX250620C00049000 | 2024-04-18 2:56PM EDT | 49.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | - | 2 | 6.25% |
| GDX250620C00050000 | 2024-05-10 9:58AM EDT | 50.00 | 1.66 | 0.00 | 0.00 | 0.00 | - | 6 | 251 | 6.25% |
| GDX250620C00055000 | 2024-05-08 10:36AM EDT | 55.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 212 | 292 | 12.50% |
| GDX250620C00060000 | 2024-05-15 12:35PM EDT | 60.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 2 | 732 | 12.50% |
| GDX250620C00065000 | 2024-05-13 2:13PM EDT | 65.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 28 | 638 | 12.50% |
| GDX250620C00070000 | 2024-05-16 12:58PM EDT | 70.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 31 | 3,649 | 12.50% |
Opciones de ventapara20 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX250620P00015000 | 2024-05-09 2:49PM EDT | 15.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 25.00% |
| GDX250620P00016000 | 2024-05-01 11:42AM EDT | 16.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 12.50% |
| GDX250620P00017000 | 2024-02-14 12:05PM EDT | 17.00 | 0.75 | 0.00 | 2.34 | 0.00 | - | 10 | 10 | 65.72% |
| GDX250620P00019000 | 2024-05-13 12:40PM EDT | 19.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 12.50% |
| GDX250620P00020000 | 2024-04-23 12:18PM EDT | 20.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 7,042 | 12.50% |
| GDX250620P00021000 | 2024-04-22 11:45AM EDT | 21.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 200 | 600 | 12.50% |
| GDX250620P00022000 | 2024-04-16 3:44PM EDT | 22.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 187 | 92 | 12.50% |
| GDX250620P00023000 | 2024-04-22 12:35PM EDT | 23.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 100 | 598 | 12.50% |
| GDX250620P00024000 | 2024-05-15 1:47PM EDT | 24.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 7 | 5,659 | 6.25% |
| GDX250620P00025000 | 2024-05-16 10:25AM EDT | 25.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 24 | 1,221 | 6.25% |
| GDX250620P00026000 | 2024-05-16 10:38AM EDT | 26.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 34 | 149 | 6.25% |
| GDX250620P00027000 | 2024-05-16 10:40AM EDT | 27.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 36 | 251 | 6.25% |
| GDX250620P00028000 | 2024-04-23 9:30AM EDT | 28.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 5 | 386 | 6.25% |
| GDX250620P00029000 | 2024-04-03 9:30AM EDT | 29.00 | 2.56 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 6.25% |
| GDX250620P00030000 | 2024-05-09 3:41PM EDT | 30.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | 8,063 | 8,520 | 3.13% |
| GDX250620P00031000 | 2024-05-10 11:44AM EDT | 31.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 70 | 3,525 | 3.13% |
| GDX250620P00032000 | 2024-04-30 3:42PM EDT | 32.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 3.13% |
| GDX250620P00033000 | 2024-05-14 2:17PM EDT | 33.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 4,079 | 4,088 | 1.56% |
| GDX250620P00034000 | 2024-05-09 3:27PM EDT | 34.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 66 | 239 | 1.56% |
| GDX250620P00035000 | 2024-05-16 2:22PM EDT | 35.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 2 | 4,768 | 0.39% |
| GDX250620P00036000 | 2024-05-09 2:54PM EDT | 36.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| GDX250620P00038000 | 2024-05-16 12:19PM EDT | 38.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 5 | 31 | 0.00% |
| GDX250620P00039000 | 2024-04-12 2:35PM EDT | 39.00 | 7.29 | 5.85 | 6.70 | 0.00 | - | 2 | 2 | 31.28% |
© 2024 Yahoo. Todos los derechos reservados.