Mercados españoles abiertos en 8 hrs 13 min
S&P 500
5.321,41 +13,28 (+0,25%) Nasdaq
16.832,62 +37,75 (+0,22%) NIKKEI 225
38.946,93 -122,75 (-0,31%) Dólar/Euro
1,0860 -0,0001 (-0,01%) Petróleo Brent
82,55 -0,33 (-0,40%) Bitcoin EUR
64.461,59 +303,99 (+0,47%)
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 comprapara20 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GDXJ240920C00020000 | 2024-03-15 12:54PM EDT | 20.00 | 17.00 | 22.35 | 23.45 | 0.00 | - | 40 | 81 | 0.00% |
| GDXJ240920C00025000 | 2024-05-16 12:28PM EDT | 25.00 | 20.03 | 22.10 | 22.55 | 0.00 | - | 4 | 32 | 74.80% |
| GDXJ240920C00030000 | 2024-04-15 3:49PM EDT | 30.00 | 12.60 | 14.85 | 16.20 | 0.00 | - | 1 | 81 | 0.00% |
| GDXJ240920C00031000 | 2024-05-17 10:30AM EDT | 31.00 | 15.49 | 15.80 | 16.90 | 0.00 | - | 1 | 200 | 53.71% |
| GDXJ240920C00032000 | 2024-04-04 12:35PM EDT | 32.00 | 10.50 | 8.10 | 11.40 | 0.00 | - | 3 | 65 | 0.00% |
| GDXJ240920C00033000 | 2024-05-13 11:50AM EDT | 33.00 | 10.69 | 12.85 | 14.75 | 0.00 | - | 17 | 227 | 56.01% |
| GDXJ240920C00034000 | 2024-05-13 11:40AM EDT | 34.00 | 9.65 | 11.80 | 14.05 | 0.00 | - | 1 | 91 | 57.89% |
| GDXJ240920C00035000 | 2024-05-20 3:32PM EDT | 35.00 | 12.86 | 12.30 | 12.90 | 0.00 | - | 110 | 1,188 | 51.66% |
| GDXJ240920C00036000 | 2024-05-14 11:26AM EDT | 36.00 | 8.85 | 9.80 | 12.10 | 0.00 | - | 39 | 742 | 51.34% |
| GDXJ240920C00037000 | 2024-05-20 11:15AM EDT | 37.00 | 11.00 | 8.85 | 11.10 | 0.00 | - | 1 | 608 | 47.73% |
| GDXJ240920C00038000 | 2024-05-20 3:11PM EDT | 38.00 | 10.27 | 10.05 | 10.60 | 0.00 | - | 2 | 763 | 51.07% |
| GDXJ240920C00039000 | 2024-05-17 1:00PM EDT | 39.00 | 8.45 | 9.20 | 9.35 | 0.00 | - | 55 | 179 | 44.02% |
| GDXJ240920C00040000 | 2024-05-21 11:58AM EDT | 40.00 | 8.22 | 8.40 | 8.55 | -0.33 | -3.86% | 57 | 943 | 42.85% |
| GDXJ240920C00041000 | 2024-05-20 12:55PM EDT | 41.00 | 7.70 | 6.65 | 7.75 | 0.00 | - | 1 | 296 | 41.43% |
| GDXJ240920C00042000 | 2024-05-21 11:50AM EDT | 42.00 | 6.70 | 6.90 | 7.05 | 0.00 | - | 875 | 267 | 40.89% |
| GDXJ240920C00043000 | 2024-05-20 3:22PM EDT | 43.00 | 6.35 | 6.25 | 6.35 | 0.00 | - | 1 | 131 | 40.00% |
| GDXJ240920C00044000 | 2024-05-20 9:33AM EDT | 44.00 | 5.37 | 5.60 | 5.75 | 0.00 | - | 1 | 147 | 39.81% |
| GDXJ240920C00045000 | 2024-05-21 12:03PM EDT | 45.00 | 4.90 | 5.00 | 5.15 | -0.25 | -4.85% | 6 | 1,399 | 39.26% |
| GDXJ240920C00046000 | 2024-05-20 12:20PM EDT | 46.00 | 4.61 | 4.50 | 4.60 | 0.00 | - | 20 | 749 | 38.83% |
| GDXJ240920C00047000 | 2024-05-21 11:22AM EDT | 47.00 | 4.00 | 4.00 | 4.10 | -0.20 | -4.76% | 12 | 561 | 38.54% |
| GDXJ240920C00048000 | 2024-05-20 3:29PM EDT | 48.00 | 3.00 | 3.55 | 3.65 | -0.70 | -18.92% | 1 | 273 | 38.36% |
| GDXJ240920C00049000 | 2024-05-21 3:40PM EDT | 49.00 | 3.12 | 3.15 | 3.25 | +0.20 | +6.85% | 100 | 195 | 38.31% |
| GDXJ240920C00050000 | 2024-05-21 1:44PM EDT | 50.00 | 2.76 | 2.81 | 2.90 | -0.26 | -8.61% | 530 | 5,743 | 38.40% |
| GDXJ240920C00051000 | 2024-05-21 10:56AM EDT | 51.00 | 2.49 | 2.49 | 2.56 | -0.09 | -3.49% | 16 | 137 | 38.28% |
| GDXJ240920C00052000 | 2024-05-20 10:02AM EDT | 52.00 | 2.11 | 2.20 | 2.30 | 0.00 | - | 43 | 54 | 38.62% |
| GDXJ240920C00053000 | 2024-05-21 2:07PM EDT | 53.00 | 1.89 | 1.93 | 2.15 | -0.22 | -10.43% | 15 | 19 | 39.82% |
| GDXJ240920C00054000 | 2024-05-20 10:39AM EDT | 54.00 | 1.66 | 1.70 | 1.76 | 0.00 | - | 7 | 90 | 38.28% |
| GDXJ240920C00055000 | 2024-05-21 2:29PM EDT | 55.00 | 1.47 | 1.49 | 1.55 | -0.11 | -6.96% | 92 | 949 | 38.33% |
| GDXJ240920C00060000 | 2024-05-21 10:44AM EDT | 60.00 | 0.83 | 0.77 | 0.83 | +0.01 | +1.22% | 302 | 1,013 | 38.99% |
| GDXJ240920C00065000 | 2024-05-21 10:00AM EDT | 65.00 | 0.46 | 0.41 | 0.46 | +0.01 | +2.22% | 3 | 335 | 40.09% |
Opciones de ventapara20 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GDXJ240920P00020000 | 2023-12-01 4:43PM EDT | 20.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | 1 | 14 | 91.99% |
| GDXJ240920P00025000 | 2024-05-09 9:50AM EDT | 25.00 | 0.09 | 0.00 | 1.10 | 0.00 | - | 4 | 101 | 77.15% |
| GDXJ240920P00030000 | 2024-05-15 12:20PM EDT | 30.00 | 0.15 | 0.03 | 1.36 | 0.00 | - | 6 | 100 | 62.06% |
| GDXJ240920P00031000 | 2024-05-15 12:18PM EDT | 31.00 | 0.14 | 0.04 | 1.39 | 0.00 | - | 3 | 469 | 58.94% |
| GDXJ240920P00032000 | 2024-05-17 9:30AM EDT | 32.00 | 0.38 | 0.05 | 1.41 | 0.00 | - | 5 | 760 | 55.76% |
| GDXJ240920P00033000 | 2024-05-20 10:41AM EDT | 33.00 | 0.16 | 0.10 | 0.68 | 0.00 | - | 5 | 331 | 51.22% |
| GDXJ240920P00034000 | 2024-05-20 10:41AM EDT | 34.00 | 0.21 | 0.09 | 0.25 | 0.00 | - | 5 | 223 | 36.82% |
| GDXJ240920P00035000 | 2024-05-20 2:51PM EDT | 35.00 | 0.26 | 0.24 | 0.30 | 0.00 | - | 29 | 186 | 35.65% |
| GDXJ240920P00036000 | 2024-05-16 10:18AM EDT | 36.00 | 0.50 | 0.32 | 0.37 | 0.00 | - | 5 | 2,386 | 34.72% |
| GDXJ240920P00037000 | 2024-05-20 1:04PM EDT | 37.00 | 0.45 | 0.42 | 0.46 | 0.00 | - | 30 | 220 | 33.91% |
| GDXJ240920P00038000 | 2024-05-21 11:53AM EDT | 38.00 | 0.60 | 0.53 | 0.65 | +0.04 | +7.14% | 1,747 | 90 | 34.62% |
| GDXJ240920P00039000 | 2024-05-20 2:51PM EDT | 39.00 | 0.67 | 0.68 | 0.74 | 0.00 | - | 5 | 215 | 33.01% |
| GDXJ240920P00040000 | 2024-05-20 1:04PM EDT | 40.00 | 0.89 | 0.87 | 0.93 | 0.00 | - | 40 | 374 | 32.69% |
| GDXJ240920P00041000 | 2024-05-13 3:01PM EDT | 41.00 | 2.15 | 1.09 | 1.16 | 0.00 | - | 2 | 227 | 32.42% |
| GDXJ240920P00042000 | 2024-05-20 11:02AM EDT | 42.00 | 1.40 | 1.10 | 1.41 | 0.00 | - | 10 | 263 | 31.93% |
| GDXJ240920P00043000 | 2024-05-21 10:43AM EDT | 43.00 | 1.66 | 1.66 | 1.72 | -0.30 | -15.31% | 6 | 603 | 31.69% |
| GDXJ240920P00044000 | 2024-05-17 11:11AM EDT | 44.00 | 2.45 | 2.01 | 2.08 | 0.00 | - | 29 | 102 | 31.51% |
| GDXJ240920P00045000 | 2024-05-21 10:16AM EDT | 45.00 | 2.44 | 2.40 | 2.49 | -0.19 | -7.22% | 10 | 161 | 31.36% |
| GDXJ240920P00046000 | 2024-05-20 11:03AM EDT | 46.00 | 2.88 | 2.88 | 3.60 | -0.12 | -4.00% | 29 | 132 | 37.35% |
| GDXJ240920P00047000 | 2024-05-20 2:47PM EDT | 47.00 | 3.35 | 3.35 | 3.45 | 0.00 | - | 259 | 233 | 31.06% |
| GDXJ240920P00048000 | 2024-05-20 9:48AM EDT | 48.00 | 4.37 | 3.90 | 4.00 | 0.00 | - | 10 | 33 | 30.91% |
| GDXJ240920P00049000 | 2024-05-17 3:39PM EDT | 49.00 | 4.88 | 4.50 | 4.60 | 0.00 | - | 28 | 36 | 30.80% |
| GDXJ240920P00050000 | 2024-05-21 2:03PM EDT | 50.00 | 5.35 | 5.15 | 5.25 | +0.20 | +3.88% | 190 | 249 | 30.76% |
| GDXJ240920P00051000 | 2024-05-02 9:49AM EDT | 51.00 | 10.90 | 5.80 | 5.95 | 0.00 | - | - | 6 | 30.81% |
| GDXJ240920P00052000 | 2024-04-26 9:48AM EDT | 52.00 | 10.40 | 6.55 | 6.65 | 0.00 | - | 1 | 1 | 30.47% |
| GDXJ240920P00053000 | 2024-04-26 9:55AM EDT | 53.00 | 11.20 | 6.90 | 7.40 | 0.00 | - | 86 | 90 | 30.27% |
| GDXJ240920P00055000 | 2024-05-17 12:09PM EDT | 55.00 | 9.60 | 7.90 | 9.00 | 0.00 | - | 1 | 1 | 29.88% |
| GDXJ240920P00060000 | 2024-01-17 10:31AM EDT | 60.00 | 26.42 | 25.60 | 30.15 | 0.00 | - | 1 | 0 | 174.85% |
© 2024 Yahoo. Todos los derechos reservados.