Mercados españoles cerrados en 57 mins
IBEX 35
11.308,90 +9,60 (+0,08%) Euro Stoxx 50
5.059,09 -13,36 (-0,26%) Dólar/Euro
1,0868 -0,0001 (-0,01%) Petróleo Brent
83,45 +0,18 (+0,22%) Oro
2.406,80 +21,30 (+0,89%) Bitcoin EUR
61.187,85 +532,87 (+0,88%)
VanEck Gold Miners ETF (GDX)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 10:33AM EDT. Mercado abierto.
Opciones de comprapara18 de diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX261218C00005000 | 2024-03-27 1:26PM EDT | 5.00 | 26.10 | 27.50 | 32.50 | 0.00 | - | 2 | 2 | 104.20% |
| GDX261218C00015000 | 2024-04-12 11:30AM EDT | 15.00 | 22.00 | 20.05 | 24.40 | 0.00 | - | 1 | 2 | 69.87% |
| GDX261218C00018000 | 2024-03-11 11:53AM EDT | 18.00 | 14.50 | 16.00 | 20.50 | 0.00 | - | 1 | 11 | 49.81% |
| GDX261218C00019000 | 2024-03-19 1:25PM EDT | 19.00 | 13.50 | 15.05 | 19.75 | 0.00 | - | 1 | 1 | 49.10% |
| GDX261218C00020000 | 2024-04-09 9:30AM EDT | 20.00 | 16.56 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| GDX261218C00022000 | 2024-04-08 2:30PM EDT | 22.00 | 15.35 | 13.00 | 18.00 | 0.00 | - | 3 | 7 | 50.13% |
| GDX261218C00025000 | 2024-05-10 3:10PM EDT | 25.00 | 14.80 | 13.05 | 18.00 | 0.00 | - | 5 | 69 | 60.55% |
| GDX261218C00026000 | 2024-03-26 3:30PM EDT | 26.00 | 9.40 | 13.10 | 13.50 | 0.00 | - | 3 | 6 | 36.07% |
| GDX261218C00027000 | 2024-04-19 2:43PM EDT | 27.00 | 12.48 | 13.00 | 16.20 | 0.00 | - | 13 | 296 | 55.24% |
| GDX261218C00028000 | 2024-05-10 10:22AM EDT | 28.00 | 12.50 | 12.45 | 15.70 | 0.00 | - | 1 | 155 | 54.94% |
| GDX261218C00029000 | 2024-04-24 2:13PM EDT | 29.00 | 10.40 | 11.05 | 15.45 | 0.00 | - | 1 | 48 | 55.96% |
| GDX261218C00030000 | 2024-04-29 10:00AM EDT | 30.00 | 10.85 | 10.65 | 14.10 | 0.00 | - | 1 | 33 | 51.00% |
| GDX261218C00031000 | 2024-05-15 2:38PM EDT | 31.00 | 11.37 | 9.55 | 14.50 | 0.00 | - | 1 | 24 | 55.26% |
| GDX261218C00032000 | 2024-05-07 3:34PM EDT | 32.00 | 9.50 | 10.20 | 13.35 | 0.00 | - | 2 | 132 | 51.41% |
| GDX261218C00033000 | 2024-05-06 1:40PM EDT | 33.00 | 9.15 | 9.70 | 11.65 | 0.00 | - | 3 | 516 | 45.03% |
| GDX261218C00034000 | 2024-05-10 9:30AM EDT | 34.00 | 9.80 | 9.20 | 11.00 | 0.00 | - | 1 | 257 | 43.85% |
| GDX261218C00035000 | 2024-05-15 10:57AM EDT | 35.00 | 8.94 | 8.75 | 11.65 | 0.00 | - | 1 | 231 | 48.73% |
| GDX261218C00036000 | 2024-05-16 9:30AM EDT | 36.00 | 8.97 | 8.35 | 9.65 | 0.00 | - | 1 | 31 | 41.20% |
| GDX261218C00037000 | 2024-04-17 3:03PM EDT | 37.00 | 7.45 | 6.60 | 11.50 | 0.00 | - | 1 | 16 | 51.29% |
| GDX261218C00038000 | 2024-04-12 9:58AM EDT | 38.00 | 8.07 | 6.40 | 10.05 | 0.00 | - | 2 | 5 | 46.22% |
| GDX261218C00039000 | 2024-04-26 10:20AM EDT | 39.00 | 6.75 | 5.95 | 10.35 | 0.00 | - | 200 | 204 | 49.01% |
| GDX261218C00040000 | 2024-05-13 2:15PM EDT | 40.00 | 6.70 | 5.55 | 9.85 | 0.00 | - | 6 | 172 | 48.17% |
| GDX261218C00041000 | 2024-05-01 3:44PM EDT | 41.00 | 5.70 | 5.10 | 8.35 | 0.00 | - | - | 1 | 42.94% |
| GDX261218C00043000 | 2024-04-23 2:32PM EDT | 43.00 | 5.20 | 4.15 | 8.85 | 0.00 | - | 2 | 2 | 47.61% |
| GDX261218C00045000 | 2024-05-16 2:48PM EDT | 45.00 | 5.75 | 5.20 | 8.00 | 0.00 | - | 2 | 99 | 46.23% |
| GDX261218C00046000 | 2024-04-26 2:14PM EDT | 46.00 | 5.16 | 3.00 | 8.00 | 0.00 | - | 2 | 2 | 47.31% |
| GDX261218C00048000 | 2024-04-25 12:53PM EDT | 48.00 | 4.40 | 2.51 | 6.50 | 0.00 | - | - | 2 | 42.93% |
| GDX261218C00049000 | 2024-05-07 1:07PM EDT | 49.00 | 4.00 | 2.83 | 7.00 | 0.00 | - | 6 | 6 | 46.03% |
| GDX261218C00050000 | 2024-05-16 9:48AM EDT | 50.00 | 4.10 | 2.00 | 6.85 | 0.00 | - | 2 | 68 | 46.31% |
| GDX261218C00055000 | 2024-05-16 11:20AM EDT | 55.00 | 3.55 | 2.24 | 4.10 | -0.10 | -2.67% | 1 | 2,316 | 38.45% |
| GDX261218C00060000 | 2024-05-17 9:37AM EDT | 60.00 | 2.72 | 1.50 | 5.00 | -0.23 | -7.80% | 46 | 141 | 46.04% |
| GDX261218C00065000 | 2024-05-15 2:02PM EDT | 65.00 | 2.25 | 0.00 | 4.95 | 0.00 | - | 5 | 42 | 48.94% |
| GDX261218C00070000 | 2024-05-17 9:46AM EDT | 70.00 | 1.98 | 1.95 | 2.10 | +0.08 | +4.21% | 16 | 402 | 37.43% |
Opciones de ventapara18 de diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX261218P00005000 | 2024-02-08 10:30AM EDT | 5.00 | 0.13 | 0.00 | 0.50 | 0.00 | - | 1 | 3 | 72.36% |
| GDX261218P00010000 | 2024-05-07 11:25AM EDT | 10.00 | 0.08 | 0.00 | 2.19 | 0.00 | - | 1 | 2 | 67.87% |
| GDX261218P00015000 | 2024-05-17 10:13AM EDT | 15.00 | 0.26 | 0.05 | 0.37 | -0.03 | -10.34% | 379 | 72 | 36.28% |
| GDX261218P00018000 | 2024-05-16 2:36PM EDT | 18.00 | 0.60 | 0.01 | 0.60 | 0.00 | - | 1 | 165 | 33.47% |
| GDX261218P00019000 | 2024-05-14 2:55PM EDT | 19.00 | 0.65 | 0.00 | 4.80 | 0.00 | - | 2 | 6 | 50.13% |
| GDX261218P00020000 | 2024-03-20 2:03PM EDT | 20.00 | 1.60 | 0.02 | 1.50 | 0.00 | - | - | 5 | 39.14% |
| GDX261218P00022000 | 2024-04-12 11:18AM EDT | 22.00 | 1.43 | 0.80 | 1.70 | 0.00 | - | 2 | 22 | 36.08% |
| GDX261218P00023000 | 2024-04-26 11:27AM EDT | 23.00 | 1.55 | 0.20 | 5.00 | 0.00 | - | 75 | 2,007 | 57.24% |
| GDX261218P00024000 | 2024-05-07 2:01PM EDT | 24.00 | 1.92 | 1.03 | 2.81 | 0.00 | - | 692 | 863 | 39.54% |
| GDX261218P00025000 | 2024-05-17 10:13AM EDT | 25.00 | 1.67 | 1.36 | 3.70 | +0.11 | +7.05% | 25 | 2,051 | 42.81% |
| GDX261218P00026000 | 2024-05-09 11:47AM EDT | 26.00 | 2.13 | 1.65 | 5.00 | 0.00 | - | 636 | 16,723 | 48.05% |
| GDX261218P00027000 | 2024-05-10 12:43PM EDT | 27.00 | 2.44 | 1.95 | 2.63 | 0.00 | - | 2 | 56 | 31.26% |
| GDX261218P00028000 | 2024-05-16 9:47AM EDT | 28.00 | 2.52 | 2.27 | 4.45 | 0.00 | - | 1 | 155 | 39.43% |
| GDX261218P00029000 | 2024-05-09 1:58PM EDT | 29.00 | 3.00 | 2.57 | 5.00 | 0.00 | - | 1 | 1,955 | 39.84% |
| GDX261218P00030000 | 2024-04-12 11:01AM EDT | 30.00 | 3.50 | 3.15 | 4.70 | 0.00 | - | 5 | 4,027 | 35.72% |
| GDX261218P00031000 | 2024-04-05 12:40PM EDT | 31.00 | 4.52 | 3.90 | 4.30 | 0.00 | - | 50 | 0 | 31.24% |
| GDX261218P00032000 | 2024-04-23 11:12AM EDT | 32.00 | 5.00 | 3.50 | 5.95 | 0.00 | - | 1 | 110 | 36.91% |
| GDX261218P00033000 | 2024-04-05 11:12AM EDT | 33.00 | 5.15 | 5.00 | 5.25 | 0.00 | - | 1 | 11 | 31.04% |
| GDX261218P00034000 | 2024-04-25 2:04PM EDT | 34.00 | 4.88 | 4.20 | 4.80 | 0.00 | - | 5 | 9 | 26.53% |
| GDX261218P00035000 | 2024-04-12 10:00AM EDT | 35.00 | 5.64 | 5.05 | 5.60 | 0.00 | - | 2 | 27 | 27.72% |
| GDX261218P00039000 | 2024-02-12 1:19PM EDT | 39.00 | 12.25 | 8.00 | 12.75 | 0.00 | - | - | 88 | 48.44% |
| GDX261218P00055000 | 2024-02-13 12:30PM EDT | 55.00 | 29.00 | 22.50 | 27.50 | 0.00 | - | 2 | 0 | 59.60% |
© 2024 Yahoo. Todos los derechos reservados.