Mercados españoles cerrados en 2 hrs 32 min
IBEX 35
11.020,50 +61,00 (+0,56%) Euro Stoxx 50
4.896,10 +15,68 (+0,32%) Dólar/Euro
1,0731 -0,0005 (-0,04%) Petróleo Brent
84,13 -0,12 (-0,14%) Oro
2.335,40 +6,40 (+0,27%) Bitcoin EUR
60.777,64 -323,94 (-0,53%)
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
Antes de la apertura:
Opciones de comprapara21 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240621C00013000 | 2024-03-05 10:30AM EDT | 13.00 | 16.07 | 19.85 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| GDX240621C00014000 | 2024-01-08 4:59PM EDT | 14.00 | 16.15 | 13.65 | 14.00 | 0.00 | - | - | 1 | 0.00% |
| GDX240621C00015000 | 2024-05-20 12:01PM EDT | 15.00 | 22.30 | 0.00 | 0.00 | 0.00 | - | 3 | 58 | 0.00% |
| GDX240621C00016000 | 2024-05-13 11:04AM EDT | 16.00 | 19.00 | 16.15 | 20.00 | 0.00 | - | 10 | 246 | 605.47% |
| GDX240621C00017000 | 2024-04-01 10:00AM EDT | 17.00 | 15.30 | 16.20 | 16.75 | 0.00 | - | 7 | 162 | 416.41% |
| GDX240621C00018000 | 2024-04-29 11:18AM EDT | 18.00 | 16.91 | 17.40 | 17.55 | 0.00 | - | 2 | 187 | 748.44% |
| GDX240621C00019000 | 2024-06-05 3:08PM EDT | 19.00 | 15.85 | 0.00 | 0.00 | 0.00 | - | 10 | 206 | 0.00% |
| GDX240621C00020000 | 2024-06-07 3:16PM EDT | 20.00 | 13.58 | 0.00 | 0.00 | 0.00 | - | 9 | 232 | 0.00% |
| GDX240621C00021000 | 2024-05-31 2:22PM EDT | 21.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 3 | 36 | 0.00% |
| GDX240621C00022000 | 2024-05-29 11:23AM EDT | 22.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 2 | 175 | 0.00% |
| GDX240621C00023000 | 2024-06-10 2:08PM EDT | 23.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 11 | 243 | 0.00% |
| GDX240621C00024000 | 2024-06-14 12:52PM EDT | 24.00 | 9.27 | 0.00 | 0.00 | 0.00 | - | 6 | 138 | 0.00% |
| GDX240621C00025000 | 2024-06-17 3:14PM EDT | 25.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 17 | 3,793 | 0.00% |
| GDX240621C00026000 | 2024-06-11 12:20PM EDT | 26.00 | 7.47 | 0.00 | 0.00 | 0.00 | - | 3 | 803 | 0.00% |
| GDX240621C00027000 | 2024-06-17 2:18PM EDT | 27.00 | 6.32 | 0.00 | 0.00 | 0.00 | - | 11 | 9,689 | 0.00% |
| GDX240621C00028000 | 2024-06-17 12:40PM EDT | 28.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 5 | 9,077 | 0.00% |
| GDX240621C00028500 | 2024-06-14 12:08PM EDT | 28.50 | 4.86 | 0.00 | 0.00 | 0.00 | - | 3 | 33 | 0.00% |
| GDX240621C00029000 | 2024-06-17 9:46AM EDT | 29.00 | 4.06 | 0.00 | 0.00 | 0.00 | - | 1 | 3,736 | 0.00% |
| GDX240621C00030000 | 2024-06-17 3:15PM EDT | 30.00 | 3.32 | 0.00 | 0.00 | 0.00 | - | 172 | 28,020 | 0.00% |
| GDX240621C00030500 | 2024-06-14 2:11PM EDT | 30.50 | 2.86 | 0.00 | 0.00 | 0.00 | - | 7 | 10 | 0.00% |
| GDX240621C00031000 | 2024-06-17 3:39PM EDT | 31.00 | 2.27 | 0.00 | 0.00 | 0.00 | - | 78 | 15,954 | 0.00% |
| GDX240621C00031500 | 2024-06-14 3:05PM EDT | 31.50 | 1.96 | 0.00 | 0.00 | 0.00 | - | 12 | 20 | 0.00% |
| GDX240621C00032000 | 2024-06-17 1:36PM EDT | 32.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 433 | 16,813 | 0.00% |
| GDX240621C00032500 | 2024-06-17 3:57PM EDT | 32.50 | 0.90 | 0.00 | 0.00 | 0.00 | - | 161 | 203 | 0.00% |
| GDX240621C00033000 | 2024-06-17 3:59PM EDT | 33.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 2,388 | 44,680 | 0.00% |
| GDX240621C00033500 | 2024-06-17 3:56PM EDT | 33.50 | 0.31 | 0.00 | 0.00 | 0.00 | - | 458 | 1,485 | 3.13% |
| GDX240621C00034000 | 2024-06-17 3:56PM EDT | 34.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3,062 | 44,202 | 6.25% |
| GDX240621C00034500 | 2024-06-17 3:46PM EDT | 34.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 536 | 3,987 | 12.50% |
| GDX240621C00035000 | 2024-06-17 3:59PM EDT | 35.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1,110 | 63,053 | 12.50% |
| GDX240621C00035500 | 2024-06-17 3:44PM EDT | 35.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 256 | 7,790 | 12.50% |
| GDX240621C00036000 | 2024-06-17 3:47PM EDT | 36.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 412 | 44,917 | 25.00% |
| GDX240621C00036500 | 2024-06-17 3:51PM EDT | 36.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 258 | 2,375 | 25.00% |
| GDX240621C00037000 | 2024-06-17 3:58PM EDT | 37.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 142 | 20,635 | 25.00% |
| GDX240621C00037500 | 2024-06-17 3:52PM EDT | 37.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 15,070 | 25.00% |
| GDX240621C00038000 | 2024-06-17 3:47PM EDT | 38.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 68 | 49,791 | 25.00% |
| GDX240621C00038500 | 2024-06-17 3:53PM EDT | 38.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 4,466 | 25.00% |
| GDX240621C00039000 | 2024-06-17 2:35PM EDT | 39.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 18,522 | 50.00% |
| GDX240621C00039500 | 2024-06-12 2:43PM EDT | 39.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 5,735 | 50.00% |
| GDX240621C00040000 | 2024-06-17 3:56PM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 56,824 | 50.00% |
| GDX240621C00041000 | 2024-06-17 11:57AM EDT | 41.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 8,791 | 50.00% |
| GDX240621C00042000 | 2024-06-07 10:55AM EDT | 42.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 81 | 3,096 | 50.00% |
| GDX240621C00043000 | 2024-06-05 10:40AM EDT | 43.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 2,076 | 50.00% |
| GDX240621C00044000 | 2024-06-05 10:02AM EDT | 44.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 2,677 | 50.00% |
| GDX240621C00045000 | 2024-06-12 10:17AM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 50,882 | 50.00% |
| GDX240621C00046000 | 2024-06-05 1:45PM EDT | 46.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 506 | 704 | 50.00% |
| GDX240621C00047000 | 2024-06-06 2:40PM EDT | 47.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 19 | 1,110 | 50.00% |
| GDX240621C00048000 | 2024-06-06 9:56AM EDT | 48.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 2,614 | 50.00% |
| GDX240621C00049000 | 2024-06-06 11:38AM EDT | 49.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 70 | 50.00% |
| GDX240621C00050000 | 2024-06-05 3:56PM EDT | 50.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 1,582 | 50.00% |
| GDX240621C00051000 | 2024-05-20 3:21PM EDT | 51.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 280 | 50.00% |
| GDX240621C00055000 | 2024-05-15 2:11PM EDT | 55.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 5,372 | 190.63% |
| GDX240621C00060000 | 2024-04-24 1:52PM EDT | 60.00 | 0.02 | 0.00 | 0.25 | 0.00 | - | 30 | 124 | 288.28% |
| GDX240621C00065000 | 2024-01-17 10:52AM EDT | 65.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 5 | 123 | 357.81% |
| GDX240621C00070000 | 2024-05-22 2:52PM EDT | 70.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 133 | 50.00% |
Opciones de ventapara21 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240621P00013000 | 2024-01-16 10:30AM EDT | 13.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 30 | 260 | 50.00% |
| GDX240621P00015000 | 2023-08-07 9:30AM EDT | 15.00 | 0.50 | 0.00 | 2.20 | 0.00 | - | 1 | 3 | 698.44% |
| GDX240621P00016000 | 2024-04-03 3:18PM EDT | 16.00 | 0.01 | 0.00 | 0.70 | 0.00 | - | 1 | 2,006 | 474.22% |
| GDX240621P00017000 | 2023-08-04 9:30AM EDT | 17.00 | 0.25 | 0.05 | 0.55 | 0.00 | - | 13 | 6 | 424.61% |
| GDX240621P00018000 | 2024-03-28 10:22AM EDT | 18.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 3 | 22 | 377.73% |
| GDX240621P00019000 | 2024-03-11 11:15AM EDT | 19.00 | 0.06 | 0.00 | 0.07 | 0.00 | - | 4 | 5,949 | 246.88% |
| GDX240621P00020000 | 2024-06-06 2:19PM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 642 | 50.00% |
| GDX240621P00021000 | 2024-06-06 2:19PM EDT | 21.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 391 | 50.00% |
| GDX240621P00022000 | 2024-06-17 12:10PM EDT | 22.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 5,020 | 50.00% |
| GDX240621P00023000 | 2024-05-28 12:21PM EDT | 23.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 14,965 | 50.00% |
| GDX240621P00024000 | 2024-06-04 10:14AM EDT | 24.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 19 | 20,757 | 50.00% |
| GDX240621P00025000 | 2024-06-13 10:11AM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 44,140 | 50.00% |
| GDX240621P00026000 | 2024-06-17 12:20PM EDT | 26.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 35,824 | 50.00% |
| GDX240621P00027000 | 2024-06-17 10:39AM EDT | 27.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 22,974 | 50.00% |
| GDX240621P00028000 | 2024-06-17 12:36PM EDT | 28.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 861 | 37,598 | 50.00% |
| GDX240621P00028500 | 2024-06-17 12:25PM EDT | 28.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 71 | 73 | 50.00% |
| GDX240621P00029000 | 2024-06-17 12:46PM EDT | 29.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 20,129 | 25.00% |
| GDX240621P00029500 | 2024-06-14 11:31AM EDT | 29.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 25.00% |
| GDX240621P00030000 | 2024-06-17 2:07PM EDT | 30.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 43,720 | 25.00% |
| GDX240621P00030500 | 2024-06-17 9:50AM EDT | 30.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 138 | 155 | 25.00% |
| GDX240621P00031000 | 2024-06-17 2:52PM EDT | 31.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 34 | 16,691 | 12.50% |
| GDX240621P00031500 | 2024-06-17 12:41PM EDT | 31.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 14 | 2,701 | 12.50% |
| GDX240621P00032000 | 2024-06-17 3:54PM EDT | 32.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 798 | 59,658 | 12.50% |
| GDX240621P00032500 | 2024-06-17 3:57PM EDT | 32.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 849 | 13,649 | 6.25% |
| GDX240621P00033000 | 2024-06-17 3:44PM EDT | 33.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 5,314 | 47,130 | 1.56% |
| GDX240621P00033500 | 2024-06-17 2:15PM EDT | 33.50 | 0.51 | 0.00 | 0.00 | 0.00 | - | 841 | 18,719 | 0.00% |
| GDX240621P00034000 | 2024-06-17 3:58PM EDT | 34.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 462 | 23,547 | 0.00% |
| GDX240621P00034500 | 2024-06-17 2:19PM EDT | 34.50 | 1.28 | 0.00 | 0.00 | 0.00 | - | 215 | 7,373 | 0.00% |
| GDX240621P00035000 | 2024-06-17 3:40PM EDT | 35.00 | 1.76 | 0.00 | 0.00 | 0.00 | - | 63 | 23,277 | 0.00% |
| GDX240621P00035500 | 2024-06-17 2:16PM EDT | 35.50 | 2.17 | 0.00 | 0.00 | 0.00 | - | 16 | 2,506 | 0.00% |
| GDX240621P00036000 | 2024-06-17 2:44PM EDT | 36.00 | 2.68 | 0.00 | 0.00 | 0.00 | - | 19 | 22,513 | 0.00% |
| GDX240621P00036500 | 2024-06-17 2:37PM EDT | 36.50 | 3.15 | 0.00 | 0.00 | 0.00 | - | 3 | 740 | 0.00% |
| GDX240621P00037000 | 2024-06-17 2:11PM EDT | 37.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 5 | 4,164 | 0.00% |
| GDX240621P00037500 | 2024-06-13 3:03PM EDT | 37.50 | 4.35 | 0.00 | 0.00 | 0.00 | - | 2,920 | 1,776 | 0.00% |
| GDX240621P00038000 | 2024-06-14 10:41AM EDT | 38.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 5 | 435 | 0.00% |
| GDX240621P00038500 | 2024-06-07 10:02AM EDT | 38.50 | 4.35 | 0.00 | 0.00 | 0.00 | - | 23 | 2 | 0.00% |
| GDX240621P00039000 | 2024-06-13 2:22PM EDT | 39.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 413 | 202 | 0.00% |
| GDX240621P00040000 | 2024-06-13 2:22PM EDT | 40.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 400 | 206 | 0.00% |
| GDX240621P00041000 | 2024-05-20 10:31AM EDT | 41.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| GDX240621P00042000 | 2024-05-16 10:57AM EDT | 42.00 | 6.40 | 7.55 | 9.70 | 0.00 | - | 20 | 0 | 242.19% |
| GDX240621P00044000 | 2024-06-13 3:31PM EDT | 44.00 | 10.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GDX240621P00045000 | 2024-05-15 3:52PM EDT | 45.00 | 9.05 | 10.55 | 12.70 | 0.00 | - | - | 0 | 283.01% |
| GDX240621P00046000 | 2024-05-23 9:45AM EDT | 46.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GDX240621P00048000 | 2024-06-13 3:30PM EDT | 48.00 | 14.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GDX240621P00050000 | 2024-04-12 1:13PM EDT | 50.00 | 15.67 | 12.70 | 15.80 | 0.00 | - | 1 | 0 | 0.00% |
| GDX240621P00055000 | 2024-06-13 3:31PM EDT | 55.00 | 21.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GDX240621P00060000 | 2023-09-27 11:16AM EDT | 60.00 | 32.87 | 29.55 | 32.95 | 0.00 | - | 1 | 0 | 756.25% |
| GDX240621P00065000 | 2023-11-15 4:36PM EDT | 65.00 | 36.95 | 32.20 | 36.85 | 0.00 | - | - | 1 | 660.94% |
© 2024 Yahoo. Todos los derechos reservados.