Mercados españoles abiertos en 5 hrs 55 min
S&P 500
5.308,13 +4,86 (+0,09%) Nasdaq
16.794,88 +108,91 (+0,65%) NIKKEI 225
39.237,91 +168,23 (+0,43%) Dólar/Euro
1,0864 +0,0002 (+0,02%) Petróleo Brent
83,56 -0,15 (-0,18%) Bitcoin EUR
65.595,16 +4.345,76 (+7,10%)
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 comprapara19 de diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX251219C00005000 | 2023-11-08 12:29PM EDT | 5.00 | 22.95 | 24.25 | 26.75 | 0.00 | - | 4 | 0 | 0.00% |
| GDX251219C00010000 | 2024-04-12 9:47AM EDT | 10.00 | 26.00 | 23.55 | 28.50 | 0.00 | - | 1 | 1 | 91.55% |
| GDX251219C00015000 | 2023-11-03 1:56PM EDT | 15.00 | 15.75 | 15.50 | 19.80 | 0.00 | - | 3 | 1 | 0.00% |
| GDX251219C00020000 | 2024-04-30 10:13AM EDT | 20.00 | 15.55 | 17.10 | 21.40 | 0.00 | - | 8 | 108 | 56.98% |
| GDX251219C00021000 | 2024-03-25 9:30AM EDT | 21.00 | 11.18 | 0.00 | 0.00 | 0.00 | - | 2 | 38 | 0.00% |
| GDX251219C00022000 | 2024-02-29 2:33PM EDT | 22.00 | 7.55 | 12.05 | 14.00 | 0.00 | - | 2 | 72 | 0.00% |
| GDX251219C00023000 | 2024-01-08 11:23AM EDT | 23.00 | 9.90 | 5.70 | 10.25 | 0.00 | - | 1 | 22 | 0.00% |
| GDX251219C00024000 | 2024-01-02 10:48AM EDT | 24.00 | 10.30 | 6.00 | 10.20 | 0.00 | - | 2 | 9 | 0.00% |
| GDX251219C00025000 | 2024-04-29 9:30AM EDT | 25.00 | 12.63 | 13.95 | 17.00 | 0.00 | - | 2 | 36 | 52.08% |
| GDX251219C00026000 | 2024-02-08 10:33AM EDT | 26.00 | 6.00 | 6.00 | 9.85 | 0.00 | - | 5 | 13 | 0.00% |
| GDX251219C00027000 | 2024-04-12 10:55AM EDT | 27.00 | 12.20 | 11.40 | 13.50 | 0.00 | - | 40 | 135 | 46.02% |
| GDX251219C00028000 | 2024-04-23 9:45AM EDT | 28.00 | 9.20 | 11.15 | 14.35 | 0.00 | - | 10 | 204 | 56.37% |
| GDX251219C00029000 | 2024-05-15 1:50PM EDT | 29.00 | 10.85 | 11.15 | 14.30 | 0.00 | - | 1 | 78 | 59.53% |
| GDX251219C00030000 | 2024-05-17 3:57PM EDT | 30.00 | 10.90 | 9.65 | 11.90 | 0.00 | - | 13 | 7,671 | 46.73% |
| GDX251219C00031000 | 2024-05-01 3:42PM EDT | 31.00 | 10.30 | 9.10 | 12.95 | +2.40 | +30.38% | 5 | 166 | 56.82% |
| GDX251219C00032000 | 2024-04-12 3:06PM EDT | 32.00 | 7.54 | 8.15 | 9.90 | 0.00 | - | 2 | 274 | 40.59% |
| GDX251219C00033000 | 2024-05-07 2:25PM EDT | 33.00 | 7.12 | 7.55 | 11.90 | 0.00 | - | 1 | 1,551 | 55.81% |
| GDX251219C00034000 | 2024-05-07 9:36AM EDT | 34.00 | 6.63 | 7.10 | 11.45 | 0.00 | - | 1 | 126 | 55.63% |
| GDX251219C00035000 | 2024-05-20 10:17AM EDT | 35.00 | 7.70 | 7.85 | 8.45 | +0.52 | +7.24% | 1 | 381 | 40.55% |
| GDX251219C00036000 | 2024-05-15 2:36PM EDT | 36.00 | 6.29 | 6.95 | 10.50 | 0.00 | - | 1 | 55 | 54.72% |
| GDX251219C00037000 | 2024-05-17 11:03AM EDT | 37.00 | 7.06 | 6.95 | 10.00 | 0.00 | - | 4 | 103 | 54.03% |
| GDX251219C00038000 | 2024-05-20 9:56AM EDT | 38.00 | 6.35 | 5.70 | 7.30 | -0.29 | -4.37% | 2 | 85 | 41.08% |
| GDX251219C00039000 | 2024-05-20 9:56AM EDT | 39.00 | 6.25 | 4.70 | 9.00 | +0.68 | +12.21% | 1 | 61 | 52.43% |
| GDX251219C00040000 | 2024-05-20 1:41PM EDT | 40.00 | 6.22 | 4.70 | 8.50 | +1.12 | +21.96% | 10 | 352 | 51.54% |
| GDX251219C00041000 | 2024-05-06 9:38AM EDT | 41.00 | 4.17 | 5.15 | 6.90 | 0.00 | - | 1 | 119 | 44.65% |
| GDX251219C00042000 | 2024-05-17 2:53PM EDT | 42.00 | 5.05 | 4.70 | 6.55 | 0.00 | - | 41 | 150 | 44.48% |
| GDX251219C00043000 | 2024-04-08 11:21AM EDT | 43.00 | 3.50 | 3.35 | 4.40 | 0.00 | - | 20 | 27 | 34.58% |
| GDX251219C00044000 | 2024-04-04 9:58AM EDT | 44.00 | 3.05 | 2.79 | 3.25 | 0.00 | - | 60 | 60 | 29.83% |
| GDX251219C00045000 | 2024-05-20 10:46AM EDT | 45.00 | 3.91 | 3.70 | 6.90 | -0.21 | -5.10% | 5 | 1,050 | 50.99% |
| GDX251219C00046000 | 2024-05-20 2:22PM EDT | 46.00 | 4.05 | 3.75 | 4.80 | +1.12 | +38.23% | 1 | 22 | 41.13% |
| GDX251219C00048000 | 2024-05-17 11:21AM EDT | 48.00 | 3.17 | 2.46 | 4.80 | 0.00 | - | 1 | 25 | 43.75% |
| GDX251219C00049000 | 2024-04-19 1:03PM EDT | 49.00 | 2.60 | 2.55 | 3.90 | 0.00 | - | 1 | 4 | 40.02% |
| GDX251219C00050000 | 2024-05-20 2:22PM EDT | 50.00 | 3.05 | 2.31 | 4.55 | +0.54 | +21.51% | 1 | 0 | 44.79% |
| GDX251219C00055000 | 2024-05-20 2:40PM EDT | 55.00 | 2.50 | 1.18 | 2.77 | +0.50 | +25.00% | 5 | 539 | 39.75% |
| GDX251219C00060000 | 2024-05-01 1:03PM EDT | 60.00 | 1.15 | 0.01 | 2.17 | 0.00 | - | 142 | 297 | 40.16% |
| GDX251219C00065000 | 2024-05-20 2:56PM EDT | 65.00 | 1.24 | 0.01 | 1.57 | -0.01 | -0.80% | 6 | 1,007 | 39.43% |
| GDX251219C00070000 | 2024-05-20 2:31PM EDT | 70.00 | 1.04 | 0.73 | 1.20 | +0.03 | +2.97% | 310 | 1,710 | 39.43% |
Opciones de ventapara19 de diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX251219P00010000 | 2024-05-01 11:32AM EDT | 10.00 | 0.04 | 0.00 | 0.50 | 0.00 | - | 22 | 34 | 61.04% |
| GDX251219P00015000 | 2024-05-17 12:24PM EDT | 15.00 | 0.11 | 0.01 | 5.00 | 0.00 | - | 2 | 113 | 84.35% |
| GDX251219P00020000 | 2024-05-15 1:49PM EDT | 20.00 | 0.43 | 0.22 | 0.72 | 0.00 | - | 1 | 155 | 40.31% |
| GDX251219P00021000 | 2024-04-22 12:09PM EDT | 21.00 | 0.87 | 0.26 | 1.17 | 0.00 | - | 2 | 2 | 43.90% |
| GDX251219P00022000 | 2024-04-16 2:29PM EDT | 22.00 | 0.95 | 0.00 | 4.30 | 0.00 | - | 436 | 400 | 51.86% |
| GDX251219P00023000 | 2024-05-15 10:00AM EDT | 23.00 | 0.75 | 0.28 | 1.17 | 0.00 | - | 1 | 2,365 | 38.50% |
| GDX251219P00024000 | 2024-04-19 1:47PM EDT | 24.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 68 | 2,296 | 6.25% |
| GDX251219P00025000 | 2024-05-16 3:57PM EDT | 25.00 | 1.11 | 0.42 | 1.90 | 0.00 | - | 18 | 4,447 | 40.58% |
| GDX251219P00026000 | 2024-05-01 1:40PM EDT | 26.00 | 1.74 | 0.00 | 1.69 | 0.00 | - | 14 | 6,779 | 36.01% |
| GDX251219P00027000 | 2024-04-16 12:26PM EDT | 27.00 | 2.13 | 0.00 | 2.38 | 0.00 | - | 38 | 242 | 39.19% |
| GDX251219P00028000 | 2024-04-02 10:49AM EDT | 28.00 | 2.47 | 1.28 | 2.41 | 0.00 | - | 2 | 709 | 36.72% |
| GDX251219P00029000 | 2024-04-30 10:18AM EDT | 29.00 | 2.66 | 1.58 | 2.42 | 0.00 | - | 2 | 50 | 34.14% |
| GDX251219P00030000 | 2024-05-20 11:53AM EDT | 30.00 | 1.92 | 1.94 | 2.43 | -0.38 | -16.52% | 30 | 15,402 | 31.62% |
| GDX251219P00031000 | 2024-05-20 2:26PM EDT | 31.00 | 2.45 | 2.23 | 2.72 | -0.79 | -24.38% | 1 | 149 | 31.01% |
| GDX251219P00032000 | 2024-04-26 1:51PM EDT | 32.00 | 3.50 | 2.48 | 3.20 | 0.00 | - | 7 | 30 | 31.47% |
| GDX251219P00033000 | 2024-05-02 11:34AM EDT | 33.00 | 4.20 | 2.90 | 4.40 | 0.00 | - | 12 | 1,046 | 36.06% |
| GDX251219P00034000 | 2024-05-07 1:32PM EDT | 34.00 | 4.44 | 2.71 | 5.00 | 0.00 | - | 84 | 366 | 36.67% |
| GDX251219P00035000 | 2024-05-14 3:17PM EDT | 35.00 | 4.54 | 3.70 | 4.35 | 0.00 | - | 84 | 266 | 29.96% |
| GDX251219P00036000 | 2024-04-24 11:15AM EDT | 36.00 | 6.10 | 4.15 | 4.75 | 0.00 | - | 1 | 222 | 29.27% |
| GDX251219P00037000 | 2023-09-07 11:15AM EDT | 37.00 | 9.70 | 9.95 | 12.20 | 0.00 | - | 72 | 360 | 61.60% |
| GDX251219P00038000 | 2024-04-29 12:11PM EDT | 38.00 | 6.43 | 5.10 | 6.70 | 0.00 | - | - | 50 | 33.69% |
| GDX251219P00039000 | 2024-04-09 1:57PM EDT | 39.00 | 7.45 | 6.05 | 7.60 | 0.00 | - | 1 | 5 | 35.23% |
| GDX251219P00040000 | 2024-02-21 12:43PM EDT | 40.00 | 13.35 | 8.50 | 13.00 | 0.00 | - | 4 | 0 | 61.19% |
| GDX251219P00041000 | 2023-12-29 2:19PM EDT | 41.00 | 10.75 | 10.60 | 15.50 | 0.00 | - | 1 | 1 | 57.67% |
| GDX251219P00043000 | 2023-12-11 12:19PM EDT | 43.00 | 14.05 | 12.20 | 15.85 | 0.00 | - | - | 0 | 55.35% |
| GDX251219P00045000 | 2024-02-20 3:24PM EDT | 45.00 | 18.00 | 12.50 | 17.50 | 0.00 | - | 4 | 0 | 52.84% |
| GDX251219P00050000 | 2023-08-02 3:52PM EDT | 50.00 | 20.57 | 18.50 | 23.50 | 0.00 | - | - | 0 | 64.71% |
| GDX251219P00060000 | 2023-08-02 3:52PM EDT | 60.00 | 30.54 | 28.50 | 33.50 | 0.00 | - | - | 0 | 74.88% |
© 2024 Yahoo. Todos los derechos reservados.