Mercados españoles abiertos en 5 hrs 27 min
S&P 500
5.308,13 +4,86 (+0,09%) Nasdaq
16.794,88 +108,91 (+0,65%) NIKKEI 225
39.163,93 +94,25 (+0,24%) Dólar/Euro
1,0861 0,0000 (-0,00%) Petróleo Brent
83,71 0,00 (0,00%) Bitcoin EUR
65.278,07 +4.291,37 (+7,04%)
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 comprapara16 de enero de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX260116C00005000 | 2024-04-03 12:19PM EDT | 5.00 | 28.00 | 26.00 | 31.00 | 0.00 | - | 1 | 0 | 0.00% |
| GDX260116C00010000 | 2024-05-17 2:39PM EDT | 10.00 | 27.41 | 25.50 | 30.50 | 0.00 | - | 3 | 6 | 77.00% |
| GDX260116C00015000 | 2024-02-14 11:33AM EDT | 15.00 | 12.50 | 14.00 | 18.50 | 0.00 | - | 5 | 6 | 0.00% |
| GDX260116C00018000 | 2024-03-25 3:12PM EDT | 18.00 | 13.77 | 14.90 | 19.25 | 0.00 | - | 1 | 3 | 20.70% |
| GDX260116C00019000 | 2024-05-17 10:03AM EDT | 19.00 | 19.00 | 17.75 | 22.25 | 0.00 | - | 1 | 73 | 56.18% |
| GDX260116C00020000 | 2024-05-20 1:26PM EDT | 20.00 | 19.00 | 16.60 | 20.80 | +1.55 | +8.88% | 1 | 222 | 71.74% |
| GDX260116C00021000 | 2024-03-05 3:01PM EDT | 21.00 | 12.85 | 13.30 | 14.50 | 0.00 | - | 1 | 18 | 0.00% |
| GDX260116C00022000 | 2024-03-19 2:32PM EDT | 22.00 | 9.62 | 13.40 | 15.95 | 0.00 | - | 5 | 4 | 34.23% |
| GDX260116C00023000 | 2024-05-17 3:51PM EDT | 23.00 | 16.00 | 14.50 | 18.30 | 0.00 | - | 1 | 12 | 64.58% |
| GDX260116C00024000 | 2024-03-18 2:23PM EDT | 24.00 | 8.95 | 11.65 | 12.90 | 0.00 | - | 5 | 49 | 0.00% |
| GDX260116C00025000 | 2024-05-16 10:27AM EDT | 25.00 | 13.40 | 13.20 | 16.60 | 0.00 | - | 49 | 333 | 59.79% |
| GDX260116C00026000 | 2024-05-20 3:40PM EDT | 26.00 | 14.13 | 13.25 | 14.95 | +0.78 | +5.84% | 12 | 255 | 51.42% |
| GDX260116C00027000 | 2024-05-17 11:08AM EDT | 27.00 | 12.90 | 12.65 | 14.25 | 0.00 | - | 1 | 252 | 50.49% |
| GDX260116C00028000 | 2024-05-17 3:08PM EDT | 28.00 | 12.12 | 12.10 | 13.45 | 0.00 | - | 17 | 130 | 48.78% |
| GDX260116C00029000 | 2024-05-17 2:38PM EDT | 29.00 | 11.43 | 11.65 | 13.05 | 0.00 | - | 3 | 237 | 49.74% |
| GDX260116C00030000 | 2024-05-20 2:57PM EDT | 30.00 | 11.32 | 11.10 | 11.75 | +0.32 | +2.91% | 23 | 1,313 | 44.67% |
| GDX260116C00031000 | 2024-05-14 3:45PM EDT | 31.00 | 9.20 | 8.15 | 12.90 | 0.00 | - | 4 | 288 | 55.18% |
| GDX260116C00032000 | 2024-05-20 11:23AM EDT | 32.00 | 10.00 | 8.80 | 11.80 | +1.00 | +11.11% | 12 | 365 | 51.21% |
| GDX260116C00033000 | 2024-05-20 11:00AM EDT | 33.00 | 9.90 | 8.70 | 9.70 | +3.03 | +44.10% | 3 | 220 | 41.44% |
| GDX260116C00034000 | 2024-05-15 3:15PM EDT | 34.00 | 7.85 | 8.25 | 9.55 | 0.00 | - | 1 | 4,045 | 43.30% |
| GDX260116C00035000 | 2024-05-20 1:19PM EDT | 35.00 | 8.44 | 7.20 | 10.85 | +0.29 | +3.56% | 3 | 7,799 | 53.21% |
| GDX260116C00036000 | 2024-05-20 2:14PM EDT | 36.00 | 8.14 | 7.75 | 8.65 | +0.72 | +9.70% | 1 | 129 | 43.12% |
| GDX260116C00037000 | 2024-05-20 12:28PM EDT | 37.00 | 7.62 | 6.75 | 8.60 | +1.42 | +22.90% | 167 | 2,176 | 45.05% |
| GDX260116C00038000 | 2024-05-20 1:53PM EDT | 38.00 | 7.30 | 6.25 | 8.80 | +0.85 | +13.18% | 2 | 1,265 | 48.19% |
| GDX260116C00040000 | 2024-05-20 10:09AM EDT | 40.00 | 5.90 | 5.65 | 6.30 | +0.40 | +7.27% | 17 | 1,705 | 38.68% |
| GDX260116C00041000 | 2024-05-17 3:30PM EDT | 41.00 | 5.35 | 4.55 | 7.65 | 0.00 | - | 1 | 13 | 47.56% |
| GDX260116C00042000 | 2024-05-06 1:20PM EDT | 42.00 | 3.57 | 3.55 | 6.80 | 0.00 | - | 20 | 1 | 44.75% |
| GDX260116C00044000 | 2024-05-02 9:30AM EDT | 44.00 | 3.20 | 3.45 | 6.40 | 0.00 | - | - | 2 | 45.74% |
| GDX260116C00045000 | 2024-05-20 12:32PM EDT | 45.00 | 4.37 | 3.95 | 5.70 | +0.17 | +4.05% | 6 | 1,730 | 43.52% |
| GDX260116C00046000 | 2024-04-15 2:45PM EDT | 46.00 | 3.03 | 3.20 | 3.80 | 0.00 | - | - | 1 | 34.84% |
| GDX260116C00047000 | 2024-05-10 9:30AM EDT | 47.00 | 4.14 | 2.23 | 5.85 | 0.00 | - | 1 | 3 | 47.00% |
| GDX260116C00048000 | 2024-04-26 3:06PM EDT | 48.00 | 3.00 | 2.15 | 4.30 | 0.00 | - | 30 | 10 | 40.05% |
| GDX260116C00050000 | 2024-05-20 11:01AM EDT | 50.00 | 3.29 | 2.72 | 3.40 | +0.34 | +11.53% | 2 | 3,923 | 37.45% |
| GDX260116C00055000 | 2024-05-20 2:54PM EDT | 55.00 | 3.02 | 1.81 | 2.99 | +0.68 | +29.06% | 70 | 2,040 | 40.13% |
| GDX260116C00060000 | 2024-05-13 1:10PM EDT | 60.00 | 1.14 | 1.03 | 2.07 | 0.00 | - | 2 | 50 | 38.55% |
| GDX260116C00065000 | 2024-05-15 1:32PM EDT | 65.00 | 1.24 | 0.96 | 4.95 | 0.00 | - | 44 | 46 | 59.55% |
| GDX260116C00070000 | 2024-05-20 2:35PM EDT | 70.00 | 0.99 | 0.80 | 1.32 | +0.09 | +10.00% | 3 | 1,529 | 39.55% |
Opciones de ventapara16 de enero de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX260116P00005000 | 2023-09-21 9:30AM EDT | 5.00 | 0.50 | 0.00 | 0.25 | 0.00 | - | - | 2 | 80.08% |
| GDX260116P00010000 | 2024-05-08 2:55PM EDT | 10.00 | 0.13 | 0.00 | 0.50 | 0.00 | - | 2 | 4 | 59.67% |
| GDX260116P00015000 | 2024-05-17 12:24PM EDT | 15.00 | 0.21 | 0.03 | 0.16 | 0.00 | - | 2 | 378 | 38.97% |
| GDX260116P00018000 | 2024-05-16 10:20AM EDT | 18.00 | 0.30 | 0.08 | 0.94 | 0.00 | - | 2 | 526 | 48.39% |
| GDX260116P00019000 | 2024-01-19 4:02PM EDT | 19.00 | 1.00 | 0.01 | 3.45 | 0.00 | - | 2 | 10 | 55.86% |
| GDX260116P00020000 | 2024-04-16 10:24AM EDT | 20.00 | 0.75 | 0.00 | 0.70 | 0.00 | - | 2 | 87 | 39.04% |
| GDX260116P00021000 | 2024-04-11 1:38PM EDT | 21.00 | 0.72 | 0.00 | 2.27 | 0.00 | - | 2 | 2 | 55.10% |
| GDX260116P00022000 | 2024-05-08 11:05AM EDT | 22.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 78 | 1,783 | 34.86% |
| GDX260116P00023000 | 2024-04-30 12:42PM EDT | 23.00 | 1.12 | 0.32 | 0.84 | 0.00 | - | 4 | 81 | 33.69% |
| GDX260116P00024000 | 2024-05-17 2:45PM EDT | 24.00 | 1.04 | 0.46 | 2.85 | -0.06 | -5.45% | 7 | 186 | 50.82% |
| GDX260116P00025000 | 2024-05-20 1:34PM EDT | 25.00 | 1.03 | 0.80 | 1.49 | +0.03 | +3.00% | 11 | 9,077 | 35.85% |
| GDX260116P00026000 | 2024-05-17 2:51PM EDT | 26.00 | 0.92 | 0.82 | 1.84 | 0.00 | - | 4 | 1,851 | 36.48% |
| GDX260116P00027000 | 2024-04-22 2:21PM EDT | 27.00 | 2.19 | 0.00 | 1.95 | 0.00 | - | 3 | 18 | 34.85% |
| GDX260116P00028000 | 2024-04-22 1:07PM EDT | 28.00 | 2.48 | 0.00 | 2.64 | 0.00 | - | 1 | 24 | 37.57% |
| GDX260116P00029000 | 2024-05-02 12:35PM EDT | 29.00 | 2.55 | 0.00 | 2.67 | 0.00 | - | 1 | 38 | 35.13% |
| GDX260116P00030000 | 2024-05-17 9:57AM EDT | 30.00 | 2.18 | 1.90 | 2.56 | 0.00 | - | 1 | 2,327 | 31.78% |
| GDX260116P00031000 | 2024-04-30 3:17PM EDT | 31.00 | 3.65 | 0.46 | 2.94 | 0.00 | - | 1 | 81 | 31.71% |
| GDX260116P00032000 | 2024-05-10 11:51AM EDT | 32.00 | 2.51 | 0.91 | 3.30 | 0.00 | - | 30 | 70 | 31.36% |
| GDX260116P00033000 | 2024-05-08 9:45AM EDT | 33.00 | 4.09 | 1.29 | 4.35 | 0.00 | - | 3 | 3,538 | 34.92% |
| GDX260116P00034000 | 2024-05-09 11:19AM EDT | 34.00 | 4.17 | 1.62 | 4.35 | 0.00 | - | 2 | 301 | 32.09% |
| GDX260116P00035000 | 2024-05-14 10:15AM EDT | 35.00 | 4.50 | 2.77 | 4.60 | 0.00 | - | 10 | 529 | 30.65% |
| GDX260116P00036000 | 2024-04-22 11:50AM EDT | 36.00 | 5.60 | 4.10 | 6.25 | 0.00 | - | 20 | 71 | 36.77% |
| GDX260116P00037000 | 2024-04-12 2:42PM EDT | 37.00 | 6.50 | 4.90 | 5.70 | 0.00 | - | 30 | 2,030 | 30.71% |
| GDX260116P00038000 | 2024-05-16 9:32AM EDT | 38.00 | 6.84 | 4.90 | 6.35 | 0.00 | - | 2 | 7 | 31.06% |
| GDX260116P00039000 | 2024-05-17 11:42AM EDT | 39.00 | 6.18 | 5.30 | 7.60 | 0.00 | - | 1 | 1 | 34.41% |
| GDX260116P00040000 | 2024-05-14 9:53AM EDT | 40.00 | 7.60 | 6.15 | 7.60 | 0.00 | - | 1 | 609 | 31.08% |
| GDX260116P00045000 | 2024-04-05 12:36PM EDT | 45.00 | 12.10 | 12.10 | 12.40 | 0.00 | - | 595 | 595 | 38.00% |
| GDX260116P00050000 | 2023-12-19 11:35AM EDT | 50.00 | 18.30 | 20.00 | 25.00 | 0.00 | - | 3 | 0 | 71.07% |
| GDX260116P00055000 | 2024-03-05 10:47AM EDT | 55.00 | 26.10 | 19.90 | 24.50 | 0.00 | - | 3 | 0 | 60.68% |
© 2024 Yahoo. Todos los derechos reservados.