Mercados españoles cerrados

VanEck Vectors Gold Miners ETF (GDX)


NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
22,74+0,38 (+1,70%)
Al cierre: 4:00PM EDT
Los demás también ven
GDXJSLVGLDSLWABX
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara30 de junio de 2017
Nombre de contratoLast Trade DatePrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
GDX170630C000190002017-06-13 11:48AM EDT19.003.903.053.100.00-550.00%
GDX170630C000200002017-06-23 1:39PM EDT20.002.732.752.770.239.20%104254.69%
GDX170630C000205002017-06-22 11:11AM EDT20.501.981.881.910.4025.32%16570.00%
GDX170630C000210002017-06-23 3:59PM EDT21.001.761.761.780.2919.73%7238642.97%
GDX170630C000215002017-06-23 11:19AM EDT21.501.211.271.290.2121.00%4053334.77%
GDX170630C000220002017-06-23 3:58PM EDT22.000.840.810.830.2644.83%1,4572,31029.69%
GDX170630C000225002017-06-23 3:59PM EDT22.500.420.420.440.1661.54%2,0265,34126.37%
GDX170630C000230002017-06-23 3:59PM EDT23.000.170.170.180.0321.43%4,2139,10225.00%
GDX170630C000235002017-06-23 3:59PM EDT23.500.060.060.070.0250.00%1,0072,96226.56%
GDX170630C000240002017-06-23 3:59PM EDT24.000.020.020.030.00-772,17029.30%
GDX170630C000245002017-06-22 3:49PM EDT24.500.010.000.02-0.01-50.00%1487434.38%
GDX170630C000250002017-06-23 2:01PM EDT25.000.010.000.010.00-323,22937.50%
GDX170630C000255002017-06-15 9:32AM EDT25.500.020.000.020.00-319448.44%
GDX170630C000260002017-06-16 11:51AM EDT26.000.010.000.02-0.03-75.00%11,13150.00%
GDX170630C000265002017-06-08 10:20AM EDT26.500.040.010.040.00-1873164.06%
GDX170630C000270002017-06-14 12:58PM EDT27.000.020.000.020.00-35360.94%
GDX170630C000275002017-06-02 11:58PM EDT27.500.040.000.030.00-4670.31%
GDX170630C000280002017-06-08 3:31PM EDT28.000.020.000.020.00-51871.88%
GDX170630C000285002017-06-06 12:13PM EDT28.500.020.000.020.00-5778.13%
GDX170630C000295002017-06-02 11:58PM EDT29.500.010.000.020.00-1187.50%
GDX170630C000305002017-06-02 11:58PM EDT30.500.010.000.020.00-5596.88%
Ventaspara30 de junio de 2017
Nombre de contratoLast Trade DatePrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
GDX170630P000165002017-06-02 11:58PM EDT16.500.010.000.020.00-2020109.38%
GDX170630P000175002017-06-02 11:58PM EDT17.500.010.000.020.00-202090.63%
GDX170630P000180002017-06-02 11:58PM EDT18.000.010.000.02-0.01-50.00%202581.25%
GDX170630P000190002017-06-07 1:01PM EDT19.000.150.000.010.141,400.00%37559.38%
GDX170630P000195002017-06-21 3:26PM EDT19.500.010.000.010.00-10045053.13%
GDX170630P000200002017-06-21 2:09PM EDT20.000.020.000.010.00-3772248.44%
GDX170630P000205002017-06-23 10:18AM EDT20.500.010.000.01-0.01-50.00%789540.63%
GDX170630P000210002017-06-23 12:17PM EDT21.000.010.000.01-0.01-50.00%91,17932.81%
GDX170630P000215002017-06-23 3:46PM EDT21.500.020.020.03-0.03-60.00%2944,79030.47%
GDX170630P000220002017-06-23 3:56PM EDT22.000.060.050.06-0.10-62.50%8688,94725.59%
GDX170630P000225002017-06-23 3:57PM EDT22.500.150.160.17-0.21-58.33%1,3872,86123.63%
GDX170630P000230002017-06-23 3:56PM EDT23.000.400.400.42-0.29-42.03%1,7521,74923.05%
GDX170630P000235002017-06-23 3:58PM EDT23.500.790.790.81-0.28-26.17%34145523.83%
GDX170630P000240002017-06-21 3:19PM EDT24.001.931.611.640.00-40578571.29%
GDX170630P000245002017-06-21 2:44PM EDT24.502.452.112.140.00-75083.79%
GDX170630P000250002017-06-19 9:30AM EDT25.003.123.003.100.9141.18%108138.28%
GDX170630P000255002017-06-02 11:58PM EDT25.502.802.792.860.00-202062.11%
GDX170630P000260002017-06-16 2:41PM EDT26.004.093.904.001.2644.52%173239151.95%