Mercados españoles abiertos en 6 hrs 43 min
S&P 500
5.321,41 +13,28 (+0,25%) Nasdaq
16.832,62 +37,75 (+0,22%) NIKKEI 225
38.946,93 0,00 (0,00%) Dólar/Euro
1,0860 +0,0001 (+0,01%) Petróleo Brent
82,61 -0,27 (-0,33%) Bitcoin EUR
64.610,18 -1.027,39 (-1,57%)
VanEck Junior Gold Miners ETF (GDXJ)
NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GDXJ240524C00034000 | 2024-05-20 11:07AM EDT | 34.00 | 12.42 | 10.95 | 14.65 | 0.00 | - | 5 | 6 | 433.01% |
| GDXJ240524C00035000 | 2024-05-06 11:08AM EDT | 35.00 | 7.07 | 9.80 | 13.60 | 0.00 | - | 2 | 1 | 402.15% |
| GDXJ240524C00036000 | 2024-05-20 11:34AM EDT | 36.00 | 10.92 | 8.90 | 12.65 | 0.00 | - | 1 | 4 | 381.25% |
| GDXJ240524C00036500 | 2024-05-17 2:33PM EDT | 36.50 | 9.55 | 8.55 | 12.10 | 0.00 | - | 1 | 6 | 364.26% |
| GDXJ240524C00037000 | 2024-05-17 2:10PM EDT | 37.00 | 9.10 | 9.45 | 11.60 | 0.00 | - | 3 | 27 | 245.31% |
| GDXJ240524C00037500 | 2024-05-21 3:50PM EDT | 37.50 | 9.29 | 7.55 | 11.10 | +0.21 | +2.31% | 1 | 14 | 339.36% |
| GDXJ240524C00038000 | 2024-05-17 2:43PM EDT | 38.00 | 8.24 | 6.90 | 10.70 | 0.00 | - | 3 | 8 | 335.55% |
| GDXJ240524C00038500 | 2024-05-13 10:55AM EDT | 38.50 | 4.87 | 7.35 | 10.15 | 0.00 | - | 2 | 6 | 183.20% |
| GDXJ240524C00039000 | 2024-05-10 11:08AM EDT | 39.00 | 4.73 | 5.80 | 9.60 | 0.00 | - | 2 | 14 | 302.64% |
| GDXJ240524C00039500 | 2024-05-21 11:49AM EDT | 39.50 | 7.80 | 6.40 | 9.10 | +1.03 | +15.21% | 3 | 25 | 165.23% |
| GDXJ240524C00040000 | 2024-05-21 3:26PM EDT | 40.00 | 6.82 | 6.80 | 7.40 | +0.56 | +8.95% | 6 | 98 | 137.11% |
| GDXJ240524C00040500 | 2024-05-21 11:02AM EDT | 40.50 | 6.40 | 6.15 | 7.95 | +0.93 | +17.00% | 7 | 44 | 178.71% |
| GDXJ240524C00041000 | 2024-05-21 11:43AM EDT | 41.00 | 5.92 | 5.75 | 6.50 | +0.46 | +8.42% | 9 | 154 | 124.02% |
| GDXJ240524C00041500 | 2024-05-21 11:49AM EDT | 41.50 | 5.17 | 3.70 | 5.85 | +0.23 | +4.66% | 4 | 145 | 140.23% |
| GDXJ240524C00042000 | 2024-05-20 10:32AM EDT | 42.00 | 4.59 | 3.25 | 5.90 | 0.00 | - | 59 | 226 | 177.73% |
| GDXJ240524C00042500 | 2024-05-21 10:13AM EDT | 42.50 | 4.50 | 3.35 | 4.45 | -0.10 | -2.17% | 2 | 198 | 76.17% |
| GDXJ240524C00043000 | 2024-05-21 3:12PM EDT | 43.00 | 3.75 | 3.25 | 4.65 | -0.27 | -6.72% | 25 | 156 | 68.95% |
| GDXJ240524C00043500 | 2024-05-20 1:39PM EDT | 43.50 | 3.20 | 3.10 | 5.00 | -0.46 | -12.57% | 2 | 135 | 118.75% |
| GDXJ240524C00044000 | 2024-05-21 11:52AM EDT | 44.00 | 2.69 | 2.69 | 3.05 | -0.41 | -13.23% | 38 | 699 | 66.21% |
| GDXJ240524C00044500 | 2024-05-21 1:46PM EDT | 44.50 | 2.25 | 2.13 | 2.68 | -0.33 | -12.79% | 3 | 129 | 69.73% |
| GDXJ240524C00045000 | 2024-05-21 3:52PM EDT | 45.00 | 1.95 | 1.96 | 2.03 | -0.37 | -15.95% | 14 | 246 | 47.66% |
| GDXJ240524C00045500 | 2024-05-20 11:31AM EDT | 45.50 | 1.38 | 1.54 | 1.65 | -0.39 | -22.03% | 1 | 161 | 48.44% |
| GDXJ240524C00046000 | 2024-05-21 3:49PM EDT | 46.00 | 1.15 | 1.17 | 1.20 | -0.20 | -14.81% | 338 | 345 | 41.80% |
| GDXJ240524C00047000 | 2024-05-21 3:11PM EDT | 47.00 | 0.58 | 0.59 | 0.62 | -0.19 | -24.68% | 175 | 300 | 41.11% |
| GDXJ240524C00048000 | 2024-05-21 3:57PM EDT | 48.00 | 0.29 | 0.28 | 0.31 | -0.13 | -30.95% | 46 | 679 | 43.85% |
| GDXJ240524C00049000 | 2024-05-21 3:01PM EDT | 49.00 | 0.14 | 0.13 | 0.15 | -0.12 | -46.15% | 512 | 1,735 | 46.88% |
| GDXJ240524C00050000 | 2024-05-21 2:09PM EDT | 50.00 | 0.06 | 0.07 | 0.08 | -0.07 | -53.85% | 2 | 75 | 50.20% |
| GDXJ240524C00051000 | 2024-05-21 9:57AM EDT | 51.00 | 0.06 | 0.03 | 0.06 | -0.01 | -14.29% | 1 | 95 | 55.47% |
| GDXJ240524C00052000 | 2024-05-20 10:29AM EDT | 52.00 | 0.04 | 0.01 | 0.05 | 0.00 | - | 200 | 61 | 60.94% |
| GDXJ240524C00053000 | 2024-05-20 1:42PM EDT | 53.00 | 0.03 | 0.01 | 0.54 | 0.00 | - | 35 | 36 | 112.11% |
| GDXJ240524C00055000 | 2024-05-21 3:45PM EDT | 55.00 | 0.01 | 0.00 | 0.03 | -0.04 | -80.00% | 23 | 60 | 78.13% |
| GDXJ240524C00060000 | 2024-05-20 10:40AM EDT | 60.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 121 | 136 | 134.38% |
Opciones de ventapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GDXJ240524P00033000 | 2024-05-01 1:54PM EDT | 33.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 10 | 278.91% |
| GDXJ240524P00034000 | 2024-04-22 10:44AM EDT | 34.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 5 | 259.96% |
| GDXJ240524P00035000 | 2024-05-13 3:24PM EDT | 35.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 33 | 33 | 160.94% |
| GDXJ240524P00036000 | 2024-04-22 3:01PM EDT | 36.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | - | 1 | 223.05% |
| GDXJ240524P00036500 | 2024-05-20 1:48PM EDT | 36.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 221 | 293 | 214.06% |
| GDXJ240524P00037000 | 2024-05-21 1:07PM EDT | 37.00 | 0.01 | 0.00 | 0.13 | -0.04 | -80.00% | 81 | 186 | 139.84% |
| GDXJ240524P00037500 | 2024-05-21 1:51PM EDT | 37.50 | 0.01 | 0.00 | 0.11 | -0.04 | -80.00% | 11 | 20 | 129.69% |
| GDXJ240524P00038000 | 2024-05-21 9:35AM EDT | 38.00 | 0.02 | 0.00 | 0.11 | +0.01 | +100.00% | 1 | 33 | 122.66% |
| GDXJ240524P00038500 | 2024-05-17 2:23PM EDT | 38.50 | 0.04 | 0.00 | 0.12 | 0.00 | - | 2 | 16 | 117.97% |
| GDXJ240524P00039000 | 2024-05-17 2:17PM EDT | 39.00 | 0.04 | 0.01 | 0.05 | 0.00 | - | 2 | 324 | 99.22% |
| GDXJ240524P00039500 | 2024-05-21 3:37PM EDT | 39.50 | 0.01 | 0.00 | 0.25 | -0.04 | -80.00% | 10 | 53 | 121.48% |
| GDXJ240524P00040000 | 2024-05-17 2:00PM EDT | 40.00 | 0.01 | 0.01 | 0.05 | 0.00 | - | 4 | 17 | 87.50% |
| GDXJ240524P00040500 | 2024-05-17 2:01PM EDT | 40.50 | 0.06 | 0.01 | 0.05 | 0.00 | - | 3 | 111 | 81.25% |
| GDXJ240524P00041000 | 2024-05-21 2:19PM EDT | 41.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 14 | 214 | 71.09% |
| GDXJ240524P00041500 | 2024-05-21 2:25PM EDT | 41.50 | 0.02 | 0.01 | 0.03 | -0.10 | -83.33% | 7 | 48 | 65.63% |
| GDXJ240524P00042000 | 2024-05-20 10:21AM EDT | 42.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 120 | 246 | 60.16% |
| GDXJ240524P00042500 | 2024-05-21 12:41PM EDT | 42.50 | 0.02 | 0.01 | 0.03 | -0.04 | -66.67% | 1 | 48 | 54.69% |
| GDXJ240524P00043000 | 2024-05-21 3:48PM EDT | 43.00 | 0.02 | 0.01 | 0.03 | -0.04 | -66.67% | 54 | 181 | 52.34% |
| GDXJ240524P00043500 | 2024-05-21 3:41PM EDT | 43.50 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 29 | 230 | 49.22% |
| GDXJ240524P00044000 | 2024-05-21 2:29PM EDT | 44.00 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 1 | 197 | 44.92% |
| GDXJ240524P00044500 | 2024-05-20 1:49PM EDT | 44.50 | 0.09 | 0.06 | 0.08 | 0.00 | - | 44 | 63 | 43.16% |
| GDXJ240524P00045000 | 2024-05-21 3:57PM EDT | 45.00 | 0.11 | 0.10 | 0.13 | -0.03 | -21.43% | 1,015 | 1,290 | 41.80% |
| GDXJ240524P00045500 | 2024-05-21 11:47AM EDT | 45.50 | 0.23 | 0.18 | 0.20 | +0.01 | +4.55% | 313 | 39 | 39.84% |
| GDXJ240524P00046000 | 2024-05-21 2:29PM EDT | 46.00 | 0.39 | 0.29 | 0.32 | +0.03 | +8.33% | 492 | 1,197 | 39.06% |
| GDXJ240524P00047000 | 2024-05-21 2:27PM EDT | 47.00 | 0.87 | 0.72 | 0.75 | +0.10 | +12.99% | 343 | 324 | 39.26% |
| GDXJ240524P00048000 | 2024-05-21 2:27PM EDT | 48.00 | 1.65 | 1.39 | 1.45 | +0.36 | +27.91% | 186 | 221 | 42.38% |
| GDXJ240524P00049000 | 2024-05-20 3:21PM EDT | 49.00 | 2.28 | 2.23 | 2.30 | 0.00 | - | 1 | 1 | 45.70% |
© 2024 Yahoo. Todos los derechos reservados.