Mercados españoles cerrados
S&P 500
5.314,61 +6,48 (+0,12%) Nasdaq
16.811,91 +17,03 (+0,10%) NIKKEI 225
38.946,93 -122,75 (-0,31%) Dólar/Euro
1,0857 -0,0005 (-0,04%) Petróleo Brent
82,94 -0,77 (-0,92%) Bitcoin EUR
64.230,61 +1.153,19 (+1,83%)
VanEck Junior Gold Miners ETF (GDXJ)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 02:14PM EDT. Mercado abierto.
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GDXJ240621C00020000 | 2024-05-09 9:37AM EDT | 20.00 | 22.82 | 24.80 | 28.70 | 0.00 | - | 5 | 78 | 147.27% |
| GDXJ240621C00025000 | 2024-05-16 12:56PM EDT | 25.00 | 19.59 | 21.70 | 22.05 | 0.00 | - | 6 | 69 | 126.76% |
| GDXJ240621C00027000 | 2024-05-17 1:37PM EDT | 27.00 | 19.12 | 19.75 | 20.55 | 0.00 | - | 5 | 35 | 133.59% |
| GDXJ240621C00028000 | 2024-05-03 10:12AM EDT | 28.00 | 13.00 | 18.75 | 19.55 | 0.00 | - | 5 | 298 | 126.27% |
| GDXJ240621C00029000 | 2024-05-20 2:16PM EDT | 29.00 | 18.30 | 17.70 | 18.35 | 0.00 | - | 23 | 1,124 | 111.52% |
| GDXJ240621C00030000 | 2024-05-20 12:53PM EDT | 30.00 | 17.04 | 16.80 | 17.25 | 0.00 | - | 19 | 428 | 104.88% |
| GDXJ240621C00031000 | 2024-05-20 3:58PM EDT | 31.00 | 16.12 | 15.80 | 16.00 | 0.00 | - | 64 | 613 | 90.43% |
| GDXJ240621C00032000 | 2024-05-01 2:38PM EDT | 32.00 | 9.60 | 14.80 | 15.30 | 0.00 | - | 25 | 631 | 93.75% |
| GDXJ240621C00033000 | 2024-05-10 10:00AM EDT | 33.00 | 11.20 | 13.85 | 13.95 | 0.00 | - | 6 | 700 | 78.91% |
| GDXJ240621C00034000 | 2024-05-20 3:52PM EDT | 34.00 | 13.20 | 12.85 | 12.95 | 0.00 | - | 10 | 895 | 73.34% |
| GDXJ240621C00035000 | 2024-05-20 9:32AM EDT | 35.00 | 11.75 | 11.85 | 12.65 | 0.00 | - | 3 | 1,462 | 84.47% |
| GDXJ240621C00036000 | 2024-05-21 9:49AM EDT | 36.00 | 9.65 | 10.75 | 11.05 | -1.00 | -9.39% | 1 | 2,682 | 62.50% |
| GDXJ240621C00037000 | 2024-05-17 3:20PM EDT | 37.00 | 9.45 | 9.80 | 10.10 | 0.00 | - | 157 | 1,566 | 59.77% |
| GDXJ240621C00038000 | 2024-05-21 11:02AM EDT | 38.00 | 9.15 | 8.65 | 9.30 | -0.15 | -1.61% | 6 | 1,493 | 55.57% |
| GDXJ240621C00039000 | 2024-05-21 11:54AM EDT | 39.00 | 7.82 | 7.90 | 8.20 | -0.40 | -4.87% | 10 | 1,166 | 53.13% |
| GDXJ240621C00040000 | 2024-05-21 1:50PM EDT | 40.00 | 6.98 | 7.00 | 7.10 | +0.18 | +2.65% | 943 | 3,963 | 49.41% |
| GDXJ240621C00041000 | 2024-05-21 12:04PM EDT | 41.00 | 5.95 | 6.05 | 6.20 | -0.55 | -8.46% | 7 | 1,318 | 46.88% |
| GDXJ240621C00042000 | 2024-05-21 11:26AM EDT | 42.00 | 5.18 | 5.15 | 5.30 | -0.29 | -5.30% | 28 | 3,156 | 43.70% |
| GDXJ240621C00043000 | 2024-05-21 11:55AM EDT | 43.00 | 4.27 | 4.30 | 4.45 | -0.28 | -6.15% | 16 | 927 | 41.21% |
| GDXJ240621C00044000 | 2024-05-21 11:43AM EDT | 44.00 | 3.70 | 3.55 | 3.70 | -0.14 | -3.65% | 70 | 1,926 | 39.99% |
| GDXJ240621C00045000 | 2024-05-21 1:48PM EDT | 45.00 | 2.87 | 2.89 | 2.95 | -0.27 | -8.60% | 73 | 1,624 | 37.70% |
| GDXJ240621C00046000 | 2024-05-21 1:09PM EDT | 46.00 | 2.29 | 2.32 | 2.35 | -0.26 | -10.20% | 97 | 1,861 | 37.04% |
| GDXJ240621C00047000 | 2024-05-21 1:37PM EDT | 47.00 | 1.83 | 1.82 | 1.83 | -0.24 | -11.59% | 64 | 893 | 36.43% |
| GDXJ240621C00048000 | 2024-05-21 12:36PM EDT | 48.00 | 1.40 | 1.41 | 1.43 | -0.26 | -15.66% | 133 | 1,104 | 36.62% |
| GDXJ240621C00049000 | 2024-05-21 1:11PM EDT | 49.00 | 1.05 | 1.07 | 1.10 | -0.21 | -16.67% | 73 | 1,365 | 36.79% |
| GDXJ240621C00050000 | 2024-05-21 1:11PM EDT | 50.00 | 0.79 | 0.82 | 0.83 | -0.19 | -19.39% | 188 | 12,665 | 36.87% |
| GDXJ240621C00051000 | 2024-05-20 11:21AM EDT | 51.00 | 0.70 | 0.59 | 0.63 | 0.00 | - | 4 | 455 | 37.26% |
| GDXJ240621C00052000 | 2024-05-20 2:41PM EDT | 52.00 | 0.59 | 0.44 | 0.47 | 0.00 | - | 93 | 875 | 37.50% |
| GDXJ240621C00053000 | 2024-05-20 3:24PM EDT | 53.00 | 0.42 | 0.32 | 0.35 | 0.00 | - | 12 | 1,191 | 37.89% |
| GDXJ240621C00054000 | 2024-05-21 1:37PM EDT | 54.00 | 0.25 | 0.24 | 0.27 | -0.09 | -26.47% | 2 | 443 | 38.67% |
| GDXJ240621C00055000 | 2024-05-21 1:37PM EDT | 55.00 | 0.19 | 0.18 | 0.21 | -0.05 | -20.83% | 5 | 1,442 | 39.45% |
| GDXJ240621C00060000 | 2024-05-21 11:54AM EDT | 60.00 | 0.10 | 0.02 | 0.16 | +0.09 | +900.00% | 20 | 802 | 51.17% |
| GDXJ240621C00065000 | 2024-05-01 12:26PM EDT | 65.00 | 0.06 | 0.01 | 0.20 | 0.00 | - | 2 | 7 | 58.98% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GDXJ240621P00020000 | 2024-05-06 1:28PM EDT | 20.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 5 | 56 | 179.49% |
| GDXJ240621P00025000 | 2024-03-14 2:02PM EDT | 25.00 | 0.17 | 0.00 | 1.30 | 0.00 | - | 22 | 102 | 157.03% |
| GDXJ240621P00026000 | 2024-04-10 12:16PM EDT | 26.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 10 | 49 | 130.18% |
| GDXJ240621P00027000 | 2024-04-18 3:28PM EDT | 27.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 10 | 1,777 | 123.05% |
| GDXJ240621P00028000 | 2024-05-20 3:21PM EDT | 28.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 4 | 289 | 116.21% |
| GDXJ240621P00029000 | 2024-04-19 3:42PM EDT | 29.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 122 | 50.00% |
| GDXJ240621P00030000 | 2024-05-06 11:09AM EDT | 30.00 | 0.05 | 0.01 | 0.75 | 0.00 | - | 3 | 3,322 | 103.32% |
| GDXJ240621P00031000 | 2024-05-10 12:15PM EDT | 31.00 | 0.05 | 0.01 | 0.76 | 0.00 | - | 1 | 170 | 97.36% |
| GDXJ240621P00032000 | 2024-05-16 12:55PM EDT | 32.00 | 0.03 | 0.01 | 0.75 | 0.00 | - | 1 | 1,429 | 90.92% |
| GDXJ240621P00033000 | 2024-05-21 10:06AM EDT | 33.00 | 0.18 | 0.01 | 0.20 | -0.10 | -35.71% | 1 | 828 | 64.65% |
| GDXJ240621P00034000 | 2024-05-21 10:53AM EDT | 34.00 | 0.05 | 0.03 | 0.08 | 0.00 | - | 49 | 6,409 | 53.52% |
| GDXJ240621P00035000 | 2024-05-21 9:30AM EDT | 35.00 | 0.01 | 0.05 | 0.17 | -0.02 | -66.67% | 50 | 785 | 55.66% |
| GDXJ240621P00036000 | 2024-05-20 10:48AM EDT | 36.00 | 0.06 | 0.05 | 0.17 | 0.00 | - | 31 | 693 | 50.98% |
| GDXJ240621P00037000 | 2024-05-21 10:12AM EDT | 37.00 | 0.11 | 0.05 | 0.20 | +0.01 | +10.00% | 1 | 740 | 52.83% |
| GDXJ240621P00038000 | 2024-05-21 11:38AM EDT | 38.00 | 0.07 | 0.07 | 0.12 | -0.03 | -30.00% | 4 | 1,700 | 42.77% |
| GDXJ240621P00039000 | 2024-05-21 9:36AM EDT | 39.00 | 0.11 | 0.10 | 0.12 | +0.01 | +10.00% | 4 | 1,456 | 38.28% |
| GDXJ240621P00040000 | 2024-05-21 11:44AM EDT | 40.00 | 0.16 | 0.14 | 0.16 | +0.02 | +14.29% | 7 | 1,137 | 36.23% |
| GDXJ240621P00041000 | 2024-05-20 3:41PM EDT | 41.00 | 0.21 | 0.21 | 0.23 | 0.00 | - | 34 | 1,495 | 34.86% |
| GDXJ240621P00042000 | 2024-05-21 1:11PM EDT | 42.00 | 0.33 | 0.31 | 0.34 | +0.03 | +10.00% | 28 | 2,851 | 33.79% |
| GDXJ240621P00043000 | 2024-05-21 1:13PM EDT | 43.00 | 0.51 | 0.47 | 0.49 | +0.04 | +8.51% | 15 | 1,753 | 32.72% |
| GDXJ240621P00044000 | 2024-05-21 12:51PM EDT | 44.00 | 0.73 | 0.69 | 0.71 | +0.05 | +7.35% | 29 | 1,803 | 31.98% |
| GDXJ240621P00045000 | 2024-05-21 12:24PM EDT | 45.00 | 1.04 | 1.00 | 1.03 | +0.06 | +6.12% | 24 | 740 | 31.79% |
| GDXJ240621P00046000 | 2024-05-21 10:57AM EDT | 46.00 | 1.36 | 1.40 | 1.44 | -0.01 | -0.73% | 8 | 402 | 31.69% |
| GDXJ240621P00047000 | 2024-05-21 11:44AM EDT | 47.00 | 1.90 | 1.90 | 1.94 | +0.04 | +2.15% | 1 | 904 | 31.54% |
| GDXJ240621P00048000 | 2024-05-21 12:08PM EDT | 48.00 | 2.56 | 2.49 | 2.53 | +0.21 | +8.94% | 7 | 207 | 31.40% |
| GDXJ240621P00049000 | 2024-05-21 11:35AM EDT | 49.00 | 3.10 | 3.15 | 3.25 | -0.05 | -1.59% | 30 | 131 | 32.20% |
| GDXJ240621P00050000 | 2024-05-21 10:18AM EDT | 50.00 | 3.90 | 3.90 | 4.00 | +0.10 | +2.63% | 5 | 459 | 32.23% |
| GDXJ240621P00055000 | 2023-10-02 9:30AM EDT | 55.00 | 23.16 | 20.10 | 22.80 | 0.00 | - | 1 | 2 | 291.55% |
| GDXJ240621P00060000 | 2023-08-21 1:37PM EDT | 60.00 | 26.92 | 24.30 | 25.25 | 0.00 | - | 1 | 4 | 283.79% |
© 2024 Yahoo. Todos los derechos reservados.