Mercados españoles cerrados
IBEX 35
11.105,50 +55,40 (+0,50%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dólar/Euro
1,0772 -0,0012 (-0,11%) Petróleo Brent
82,73 -1,15 (-1,37%) Oro
2.366,90 +26,60 (+1,14%) Bitcoin EUR
56.489,59 -1.770,59 (-3,04%)
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 comprapara17 de mayo de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240517C00015000 | 2024-03-14 9:53AM EDT | 15.00 | 15.00 | 18.40 | 19.90 | 0.00 | - | 1 | 1 | 0.00% |
| GDX240517C00020000 | 2024-04-08 1:31PM EDT | 20.00 | 13.85 | 12.65 | 14.25 | 0.00 | - | 43 | 50 | 0.00% |
| GDX240517C00021000 | 2024-03-12 10:55AM EDT | 21.00 | 8.85 | 12.15 | 12.75 | 0.00 | - | 1 | 21 | 0.00% |
| GDX240517C00022000 | 2024-04-01 9:30AM EDT | 22.00 | 10.36 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| GDX240517C00023000 | 2024-05-03 2:24PM EDT | 23.00 | 10.50 | 10.00 | 13.45 | 0.00 | - | 2 | 102 | 329.30% |
| GDX240517C00024000 | 2024-04-29 10:32AM EDT | 24.00 | 10.46 | 9.60 | 11.45 | 0.00 | - | 40 | 38 | 181.64% |
| GDX240517C00025000 | 2024-05-09 11:39AM EDT | 25.00 | 10.09 | 8.40 | 10.45 | 0.00 | - | 1 | 1,061 | 165.63% |
| GDX240517C00026000 | 2024-05-07 3:12PM EDT | 26.00 | 7.90 | 7.65 | 10.40 | 0.00 | - | 15 | 3,850 | 255.86% |
| GDX240517C00027000 | 2024-05-09 3:54PM EDT | 27.00 | 8.76 | 6.95 | 9.40 | +0.76 | +9.50% | 1 | 1,703 | 234.38% |
| GDX240517C00028000 | 2024-05-09 2:24PM EDT | 28.00 | 7.21 | 6.70 | 8.35 | 0.00 | - | 3 | 5,183 | 130.86% |
| GDX240517C00028500 | 2024-05-02 2:52PM EDT | 28.50 | 5.38 | 5.50 | 7.95 | 0.00 | - | 20 | 24 | 206.84% |
| GDX240517C00029000 | 2024-05-10 12:03PM EDT | 29.00 | 6.40 | 6.10 | 6.50 | +0.10 | +1.59% | 2 | 6,246 | 78.52% |
| GDX240517C00029500 | 2024-05-10 2:41PM EDT | 29.50 | 5.97 | 5.40 | 6.85 | +1.22 | +25.68% | 6 | 30 | 118.75% |
| GDX240517C00030000 | 2024-05-10 3:29PM EDT | 30.00 | 5.34 | 5.10 | 5.45 | -0.11 | -2.02% | 138 | 21,512 | 59.38% |
| GDX240517C00030500 | 2024-05-10 3:13PM EDT | 30.50 | 4.90 | 4.05 | 5.90 | +0.35 | +7.69% | 212 | 62 | 87.50% |
| GDX240517C00031000 | 2024-05-10 3:20PM EDT | 31.00 | 4.44 | 3.20 | 4.95 | +0.14 | +3.26% | 20 | 14,898 | 120.70% |
| GDX240517C00031500 | 2024-05-10 3:10PM EDT | 31.50 | 3.90 | 2.19 | 4.90 | +0.30 | +8.33% | 19 | 83 | 141.80% |
| GDX240517C00032000 | 2024-05-10 3:09PM EDT | 32.00 | 3.38 | 1.70 | 4.35 | +0.10 | +3.05% | 831 | 8,175 | 128.42% |
| GDX240517C00032500 | 2024-05-10 3:08PM EDT | 32.50 | 2.89 | 2.52 | 2.88 | +0.11 | +3.96% | 42 | 180 | 49.02% |
| GDX240517C00033000 | 2024-05-10 3:57PM EDT | 33.00 | 2.34 | 2.29 | 2.36 | -0.16 | -6.40% | 373 | 30,076 | 40.23% |
| GDX240517C00033500 | 2024-05-10 3:26PM EDT | 33.50 | 1.99 | 1.87 | 1.93 | 0.00 | - | 65 | 1,422 | 39.65% |
| GDX240517C00034000 | 2024-05-10 3:51PM EDT | 34.00 | 1.55 | 1.46 | 1.50 | -0.02 | -1.27% | 2,478 | 24,996 | 36.91% |
| GDX240517C00034500 | 2024-05-10 3:39PM EDT | 34.50 | 1.15 | 1.09 | 1.13 | -0.05 | -4.17% | 504 | 1,157 | 35.84% |
| GDX240517C00035000 | 2024-05-10 3:58PM EDT | 35.00 | 0.82 | 0.79 | 0.81 | -0.08 | -8.89% | 2,401 | 67,723 | 34.96% |
| GDX240517C00035500 | 2024-05-10 3:58PM EDT | 35.50 | 0.56 | 0.55 | 0.57 | -0.10 | -15.15% | 5,997 | 3,506 | 35.16% |
| GDX240517C00036000 | 2024-05-10 3:58PM EDT | 36.00 | 0.39 | 0.37 | 0.39 | -0.08 | -17.02% | 50,397 | 20,102 | 35.65% |
| GDX240517C00036500 | 2024-05-10 3:56PM EDT | 36.50 | 0.26 | 0.24 | 0.27 | -0.06 | -18.75% | 10,149 | 11,317 | 36.91% |
| GDX240517C00037000 | 2024-05-10 3:49PM EDT | 37.00 | 0.19 | 0.16 | 0.18 | -0.03 | -13.64% | 3,238 | 22,067 | 37.70% |
| GDX240517C00037500 | 2024-05-10 3:44PM EDT | 37.50 | 0.10 | 0.10 | 0.12 | -0.04 | -28.57% | 212 | 135 | 38.67% |
| GDX240517C00038000 | 2024-05-10 3:52PM EDT | 38.00 | 0.09 | 0.07 | 0.09 | 0.00 | - | 4,947 | 17,525 | 41.02% |
| GDX240517C00038500 | 2024-05-10 3:49PM EDT | 38.50 | 0.06 | 0.05 | 0.06 | -0.01 | -14.29% | 26 | 50 | 41.80% |
| GDX240517C00039000 | 2024-05-10 2:27PM EDT | 39.00 | 0.05 | 0.03 | 0.04 | +0.01 | +25.00% | 311 | 2,872 | 42.97% |
| GDX240517C00039500 | 2024-05-10 11:29AM EDT | 39.50 | 0.05 | 0.02 | 0.21 | +0.01 | +25.00% | 6 | 283 | 59.18% |
| GDX240517C00040000 | 2024-05-10 3:34PM EDT | 40.00 | 0.02 | 0.01 | 0.05 | -0.01 | -33.33% | 131 | 18,235 | 53.52% |
| GDX240517C00041000 | 2024-05-10 3:48PM EDT | 41.00 | 0.02 | 0.02 | 0.04 | -0.01 | -33.33% | 3 | 86 | 56.25% |
| GDX240517C00042000 | 2024-05-09 3:40PM EDT | 42.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 40 | 92 | 64.06% |
| GDX240517C00043000 | 2024-05-10 12:29PM EDT | 43.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 287 | 64.06% |
| GDX240517C00044000 | 2024-05-10 2:53PM EDT | 44.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 16 | 108 | 67.19% |
| GDX240517C00045000 | 2024-05-07 9:30AM EDT | 45.00 | 0.25 | 0.00 | 0.03 | 0.00 | - | 2 | 496 | 76.56% |
| GDX240517C00055000 | 2024-05-03 2:53PM EDT | 55.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 3 | 121.88% |
Opciones de ventapara17 de mayo de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240517P00015000 | 2024-03-28 12:23PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 5 | 218.75% |
| GDX240517P00020000 | 2024-03-15 9:30AM EDT | 20.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 1 | 119 | 210.16% |
| GDX240517P00021000 | 2024-04-01 9:30AM EDT | 21.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 83 | 50.00% |
| GDX240517P00022000 | 2024-04-22 9:30AM EDT | 22.00 | 1.11 | 0.00 | 0.02 | 0.00 | - | 2 | 233 | 134.38% |
| GDX240517P00023000 | 2024-05-06 10:23AM EDT | 23.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,677 | 112.50% |
| GDX240517P00024000 | 2024-05-07 11:17AM EDT | 24.00 | 0.03 | 0.00 | 0.26 | 0.00 | - | 1 | 1,218 | 166.02% |
| GDX240517P00025000 | 2024-05-09 11:09AM EDT | 25.00 | 0.03 | 0.00 | 0.01 | +0.01 | +50.00% | 1 | 6,499 | 93.75% |
| GDX240517P00026000 | 2024-05-09 3:47PM EDT | 26.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 112 | 16,307 | 112.50% |
| GDX240517P00027000 | 2024-05-06 12:14PM EDT | 27.00 | 0.02 | 0.00 | 0.11 | 0.00 | - | 14 | 2,285 | 103.91% |
| GDX240517P00027500 | 2024-05-08 10:28AM EDT | 27.50 | 0.01 | 0.00 | 0.40 | 0.00 | - | - | 1 | 127.73% |
| GDX240517P00028000 | 2024-05-10 12:50PM EDT | 28.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 8 | 29,721 | 75.00% |
| GDX240517P00028500 | 2024-05-10 12:29PM EDT | 28.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 5 | 399 | 65.63% |
| GDX240517P00029000 | 2024-05-10 12:41PM EDT | 29.00 | 0.01 | 0.00 | 0.18 | 0.00 | - | 13 | 6,736 | 87.89% |
| GDX240517P00029500 | 2024-05-07 10:38AM EDT | 29.50 | 0.03 | 0.00 | 1.00 | 0.00 | - | 1 | 105 | 130.66% |
| GDX240517P00030000 | 2024-05-10 3:43PM EDT | 30.00 | 0.01 | 0.01 | 0.06 | -0.01 | -50.00% | 83 | 45,234 | 62.50% |
| GDX240517P00030500 | 2024-05-10 2:05PM EDT | 30.50 | 0.01 | 0.01 | 0.30 | -0.06 | -85.71% | 31 | 154 | 78.91% |
| GDX240517P00031000 | 2024-05-10 3:59PM EDT | 31.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 12 | 35,099 | 46.88% |
| GDX240517P00031500 | 2024-05-10 3:34PM EDT | 31.50 | 0.03 | 0.01 | 0.13 | 0.00 | - | 238 | 8,999 | 53.52% |
| GDX240517P00032000 | 2024-05-10 3:55PM EDT | 32.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 1,479 | 17,426 | 39.84% |
| GDX240517P00032500 | 2024-05-10 3:43PM EDT | 32.50 | 0.04 | 0.02 | 0.14 | 0.00 | - | 118 | 7,466 | 50.20% |
| GDX240517P00033000 | 2024-05-10 3:46PM EDT | 33.00 | 0.06 | 0.05 | 0.06 | 0.00 | - | 1,376 | 29,064 | 34.18% |
| GDX240517P00033500 | 2024-05-10 3:41PM EDT | 33.50 | 0.10 | 0.10 | 0.12 | 0.00 | - | 1,976 | 23,210 | 34.38% |
| GDX240517P00034000 | 2024-05-10 3:58PM EDT | 34.00 | 0.18 | 0.17 | 0.19 | 0.00 | - | 3,362 | 16,654 | 32.81% |
| GDX240517P00034500 | 2024-05-10 3:58PM EDT | 34.50 | 0.30 | 0.30 | 0.33 | 0.00 | - | 12,856 | 2,991 | 33.01% |
| GDX240517P00035000 | 2024-05-10 3:58PM EDT | 35.00 | 0.50 | 0.49 | 0.52 | +0.03 | +6.38% | 8,731 | 4,136 | 32.81% |
| GDX240517P00035500 | 2024-05-10 3:55PM EDT | 35.50 | 0.74 | 0.75 | 0.78 | +0.01 | +1.37% | 460 | 114 | 33.11% |
| GDX240517P00036000 | 2024-05-10 3:59PM EDT | 36.00 | 1.08 | 1.08 | 1.10 | +0.05 | +4.85% | 557 | 1,837 | 33.40% |
| GDX240517P00036500 | 2024-05-10 3:51PM EDT | 36.50 | 1.41 | 1.44 | 1.48 | -0.08 | -5.37% | 763 | 1,877 | 34.38% |
| GDX240517P00037000 | 2024-05-10 10:42AM EDT | 37.00 | 1.74 | 1.86 | 1.97 | -0.16 | -8.42% | 32 | 225 | 40.72% |
| GDX240517P00037500 | 2024-05-09 2:54PM EDT | 37.50 | 2.34 | 2.30 | 2.47 | 0.00 | - | 3 | 3 | 47.27% |
| GDX240517P00038000 | 2024-05-02 3:45PM EDT | 38.00 | 2.47 | 2.76 | 2.93 | -2.00 | -44.74% | 2 | 5 | 50.00% |
| GDX240517P00039000 | 2024-04-22 1:13PM EDT | 39.00 | 6.20 | 2.88 | 4.45 | 0.00 | - | 2 | 0 | 100.20% |
| GDX240517P00040000 | 2024-04-16 12:07PM EDT | 40.00 | 6.90 | 3.75 | 6.45 | 0.00 | - | 1 | 0 | 87.70% |
© 2024 Yahoo. Todos los derechos reservados.