Mercados españoles abiertos en 6 hrs 8 min
S&P 500
5.321,41 +13,28 (+0,25%) Nasdaq
16.832,62 +37,75 (+0,22%) NIKKEI 225
38.768,47 -178,46 (-0,46%) Dólar/Euro
1,0861 +0,0002 (+0,02%) Petróleo Brent
82,46 -0,42 (-0,51%) Bitcoin EUR
64.591,02 -1.122,06 (-1,71%)
VanEck Junior Gold Miners ETF (GDXJ)
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 comprapara16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GDXJ240816C00024000 | 2024-02-09 2:49PM EDT | 24.00 | 9.79 | 10.65 | 15.00 | 0.00 | - | 1 | 1 | 0.00% |
| GDXJ240816C00028000 | 2024-04-09 10:07AM EDT | 28.00 | 15.39 | 14.15 | 18.00 | 0.00 | - | 1 | 1 | 0.00% |
| GDXJ240816C00029000 | 2024-03-28 3:09PM EDT | 29.00 | 10.50 | 12.00 | 15.65 | 0.00 | - | 10 | 5 | 0.00% |
| GDXJ240816C00030000 | 2024-05-17 12:02PM EDT | 30.00 | 16.30 | 17.15 | 18.10 | 0.00 | - | 1 | 178 | 76.42% |
| GDXJ240816C00031000 | 2024-04-12 10:55AM EDT | 31.00 | 14.31 | 11.00 | 14.05 | 0.00 | - | 1 | 46 | 0.00% |
| GDXJ240816C00032000 | 2024-03-06 2:22PM EDT | 32.00 | 5.40 | 10.80 | 12.00 | 0.00 | - | 1 | 17 | 0.00% |
| GDXJ240816C00033000 | 2024-04-30 10:36AM EDT | 33.00 | 9.04 | 14.25 | 16.00 | 0.00 | - | 2 | 354 | 74.90% |
| GDXJ240816C00034000 | 2024-05-10 10:53AM EDT | 34.00 | 10.40 | 12.35 | 13.80 | 0.00 | - | 5 | 324 | 63.48% |
| GDXJ240816C00035000 | 2024-05-16 10:05AM EDT | 35.00 | 9.78 | 10.90 | 12.65 | 0.00 | - | 1 | 215 | 56.06% |
| GDXJ240816C00036000 | 2024-05-20 2:04PM EDT | 36.00 | 11.80 | 10.45 | 12.85 | 0.00 | - | 6 | 111 | 52.10% |
| GDXJ240816C00037000 | 2024-05-17 3:56PM EDT | 37.00 | 10.05 | 10.55 | 11.10 | 0.00 | - | 19 | 130 | 51.66% |
| GDXJ240816C00038000 | 2024-05-20 3:59PM EDT | 38.00 | 9.79 | 8.10 | 9.90 | 0.00 | - | 101 | 560 | 49.02% |
| GDXJ240816C00039000 | 2024-05-17 2:44PM EDT | 39.00 | 8.26 | 8.75 | 8.90 | 0.00 | - | 4 | 108 | 45.00% |
| GDXJ240816C00040000 | 2024-05-21 3:47PM EDT | 40.00 | 7.94 | 7.90 | 8.05 | -0.18 | -2.22% | 18 | 707 | 43.41% |
| GDXJ240816C00041000 | 2024-05-21 3:47PM EDT | 41.00 | 7.10 | 7.05 | 7.25 | -0.30 | -4.05% | 3 | 473 | 42.24% |
| GDXJ240816C00042000 | 2024-05-21 2:30PM EDT | 42.00 | 6.21 | 6.30 | 6.45 | -0.29 | -4.46% | 19 | 246 | 40.70% |
| GDXJ240816C00043000 | 2024-05-21 3:47PM EDT | 43.00 | 5.61 | 5.60 | 5.75 | -0.43 | -7.12% | 1 | 352 | 40.09% |
| GDXJ240816C00044000 | 2024-05-20 1:11PM EDT | 44.00 | 4.98 | 4.95 | 5.05 | -0.15 | -2.92% | 2 | 440 | 39.01% |
| GDXJ240816C00045000 | 2024-05-21 3:47PM EDT | 45.00 | 4.35 | 4.30 | 4.45 | -0.20 | -4.40% | 302 | 716 | 38.65% |
| GDXJ240816C00046000 | 2024-05-21 3:48PM EDT | 46.00 | 3.82 | 3.75 | 3.90 | -0.28 | -6.83% | 44 | 204 | 38.36% |
| GDXJ240816C00047000 | 2024-05-21 11:03AM EDT | 47.00 | 3.45 | 3.30 | 3.40 | -0.07 | -1.99% | 112 | 222 | 38.12% |
| GDXJ240816C00048000 | 2024-05-21 11:33AM EDT | 48.00 | 2.93 | 2.87 | 2.94 | -0.22 | -6.98% | 5 | 188 | 37.83% |
| GDXJ240816C00049000 | 2024-05-21 12:06PM EDT | 49.00 | 2.35 | 2.48 | 2.54 | -0.24 | -9.27% | 3 | 3,431 | 37.72% |
| GDXJ240816C00050000 | 2024-05-21 3:57PM EDT | 50.00 | 2.15 | 2.13 | 2.19 | -0.11 | -4.87% | 25 | 870 | 37.70% |
| GDXJ240816C00051000 | 2024-05-21 3:47PM EDT | 51.00 | 1.83 | 1.83 | 1.89 | +0.20 | +12.27% | 2 | 187 | 37.79% |
| GDXJ240816C00052000 | 2024-05-20 1:11PM EDT | 52.00 | 1.66 | 1.56 | 1.61 | 0.00 | - | 4 | 14 | 37.70% |
| GDXJ240816C00053000 | 2024-05-20 12:36PM EDT | 53.00 | 1.45 | 1.33 | 1.37 | 0.00 | - | 13 | 23 | 37.67% |
| GDXJ240816C00054000 | 2024-05-21 12:30PM EDT | 54.00 | 1.11 | 1.13 | 1.18 | +0.06 | +5.71% | 3 | 8,752 | 37.92% |
| GDXJ240816C00055000 | 2024-05-21 2:07PM EDT | 55.00 | 0.94 | 0.96 | 1.01 | -0.15 | -13.76% | 503 | 16,809 | 38.09% |
| GDXJ240816C00056000 | 2024-05-20 1:26PM EDT | 56.00 | 0.93 | 0.81 | 0.87 | 0.00 | - | 102 | 9,436 | 38.36% |
| GDXJ240816C00060000 | 2024-05-21 2:07PM EDT | 60.00 | 0.46 | 0.42 | 0.49 | -0.06 | -11.54% | 202 | 16,449 | 39.70% |
| GDXJ240816C00062000 | 2024-05-21 1:04PM EDT | 62.00 | 0.35 | 0.32 | 0.37 | -0.01 | -2.78% | 1 | 50 | 40.38% |
| GDXJ240816C00063000 | 2024-05-21 10:44AM EDT | 63.00 | 0.29 | 0.28 | 0.32 | -0.03 | -9.38% | 1 | 5 | 40.67% |
| GDXJ240816C00065000 | 2024-05-21 12:58PM EDT | 65.00 | 0.23 | 0.22 | 0.26 | +0.01 | +4.55% | 1 | 32 | 41.90% |
Opciones de ventapara16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GDXJ240816P00024000 | 2024-02-01 1:51PM EDT | 24.00 | 0.25 | 0.00 | 0.92 | 0.00 | - | - | 2 | 92.77% |
| GDXJ240816P00025000 | 2024-03-01 12:35PM EDT | 25.00 | 0.23 | 0.02 | 1.75 | 0.00 | - | 1 | 25 | 104.00% |
| GDXJ240816P00026000 | 2024-03-20 3:04PM EDT | 26.00 | 0.20 | 0.03 | 0.25 | 0.00 | - | 50 | 51 | 65.23% |
| GDXJ240816P00027000 | 2024-03-11 10:37AM EDT | 27.00 | 0.37 | 0.06 | 0.70 | 0.00 | - | 1 | 32 | 75.29% |
| GDXJ240816P00028000 | 2024-04-16 9:30AM EDT | 28.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 7 | 111 | 25.00% |
| GDXJ240816P00029000 | 2024-04-16 12:37PM EDT | 29.00 | 0.21 | 0.02 | 0.77 | 0.00 | - | 65 | 66 | 67.68% |
| GDXJ240816P00030000 | 2024-05-15 2:06PM EDT | 30.00 | 0.08 | 0.02 | 0.71 | 0.00 | - | 40 | 64 | 62.55% |
| GDXJ240816P00031000 | 2024-04-08 1:18PM EDT | 31.00 | 0.32 | 0.08 | 0.83 | 0.00 | - | 5 | 6 | 62.01% |
| GDXJ240816P00032000 | 2024-05-20 12:59PM EDT | 32.00 | 0.11 | 0.03 | 0.52 | 0.00 | - | 1 | 539 | 51.56% |
| GDXJ240816P00033000 | 2024-05-17 1:05PM EDT | 33.00 | 0.10 | 0.05 | 0.29 | 0.00 | - | 1 | 276 | 48.73% |
| GDXJ240816P00034000 | 2024-05-20 12:34PM EDT | 34.00 | 0.15 | 0.10 | 0.78 | 0.00 | - | 2 | 114 | 50.29% |
| GDXJ240816P00035000 | 2024-05-20 9:30AM EDT | 35.00 | 0.29 | 0.09 | 0.55 | 0.00 | - | 11 | 99 | 49.76% |
| GDXJ240816P00036000 | 2024-05-20 1:05PM EDT | 36.00 | 0.22 | 0.19 | 0.25 | 0.00 | - | 9 | 76 | 37.40% |
| GDXJ240816P00037000 | 2024-05-20 12:34PM EDT | 37.00 | 0.30 | 0.24 | 0.30 | 0.00 | - | 2 | 55 | 35.89% |
| GDXJ240816P00038000 | 2024-05-21 3:35PM EDT | 38.00 | 0.35 | 0.32 | 0.38 | -0.36 | -50.70% | 200 | 579 | 34.91% |
| GDXJ240816P00039000 | 2024-05-17 1:17PM EDT | 39.00 | 0.56 | 0.42 | 0.51 | 0.00 | - | 1 | 1,056 | 34.62% |
| GDXJ240816P00040000 | 2024-05-21 10:32AM EDT | 40.00 | 0.60 | 0.56 | 0.63 | -0.01 | -1.64% | 1 | 590 | 33.55% |
| GDXJ240816P00041000 | 2024-05-21 11:35AM EDT | 41.00 | 0.76 | 0.75 | 0.83 | -0.57 | -42.86% | 1 | 154 | 33.35% |
| GDXJ240816P00042000 | 2024-05-21 3:29PM EDT | 42.00 | 1.01 | 0.95 | 1.04 | -0.04 | -3.81% | 2 | 1,304 | 32.72% |
| GDXJ240816P00043000 | 2024-05-17 12:32PM EDT | 43.00 | 1.58 | 1.23 | 1.31 | 0.00 | - | 20 | 203 | 32.35% |
| GDXJ240816P00044000 | 2024-05-20 12:34PM EDT | 44.00 | 1.66 | 1.56 | 1.63 | 0.00 | - | 11 | 61 | 31.98% |
| GDXJ240816P00045000 | 2024-05-20 1:12PM EDT | 45.00 | 2.04 | 1.95 | 2.01 | +0.04 | +2.00% | 1 | 233 | 31.74% |
| GDXJ240816P00046000 | 2024-05-20 1:12PM EDT | 46.00 | 2.43 | 2.38 | 2.45 | 0.00 | - | 31 | 157 | 31.57% |
| GDXJ240816P00047000 | 2024-05-20 12:54PM EDT | 47.00 | 2.97 | 2.69 | 2.95 | 0.00 | - | 163 | 193 | 31.43% |
| GDXJ240816P00048000 | 2024-05-21 10:55AM EDT | 48.00 | 3.40 | 2.93 | 3.55 | -4.35 | -56.13% | 8 | 1 | 31.81% |
| GDXJ240816P00049000 | 2024-05-15 12:49PM EDT | 49.00 | 4.25 | 4.05 | 4.15 | -1.39 | -24.65% | 106 | 453 | 31.59% |
| GDXJ240816P00050000 | 2024-04-01 2:40PM EDT | 50.00 | 11.20 | 8.60 | 8.70 | 0.00 | - | 1 | 1 | 74.19% |
| GDXJ240816P00051000 | 2024-05-21 10:38AM EDT | 51.00 | 5.45 | 5.40 | 5.50 | -0.50 | -8.40% | 264 | 62 | 31.20% |
| GDXJ240816P00052000 | 2024-05-21 9:52AM EDT | 52.00 | 6.25 | 5.30 | 6.25 | -6.40 | -50.59% | 68 | 0 | 31.10% |
© 2024 Yahoo. Todos los derechos reservados.