Mercados españoles cerrados
S&P 500
5.312,13 +4,00 (+0,08%) Nasdaq
16.798,53 +3,66 (+0,02%) NIKKEI 225
38.946,93 -122,75 (-0,31%) Dólar/Euro
1,0858 -0,0004 (-0,03%) Petróleo Brent
82,82 -0,89 (-1,06%) Bitcoin EUR
64.619,70 +2.555,08 (+4,12%)
VanEck Junior Gold Miners ETF (GDXJ)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 11:46AM EDT. Mercado abierto.
Opciones de comprapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GDXJ250117C00014000 | 2024-05-06 11:52AM EDT | 14.00 | 28.32 | 31.40 | 35.35 | 0.00 | - | 1 | 1 | 102.00% |
| GDXJ250117C00015000 | 2024-01-24 10:53AM EDT | 15.00 | 20.00 | 15.55 | 20.50 | 0.00 | - | 13 | 5 | 0.00% |
| GDXJ250117C00020000 | 2024-05-20 12:18PM EDT | 20.00 | 27.50 | 25.70 | 29.60 | 0.00 | - | 1 | 211 | 81.45% |
| GDXJ250117C00021000 | 2024-05-20 11:15AM EDT | 21.00 | 26.60 | 24.70 | 28.65 | 0.00 | - | 8 | 13 | 77.98% |
| GDXJ250117C00022000 | 2024-04-05 11:59AM EDT | 22.00 | 21.00 | 17.65 | 21.55 | 0.00 | - | 2 | 3 | 0.00% |
| GDXJ250117C00023000 | 2024-02-06 3:08PM EDT | 23.00 | 12.00 | 12.00 | 17.00 | 0.00 | - | 3 | 11 | 0.00% |
| GDXJ250117C00024000 | 2023-11-28 10:50AM EDT | 24.00 | 15.00 | 15.75 | 18.35 | 0.00 | - | 2 | 3 | 0.00% |
| GDXJ250117C00025000 | 2024-04-16 9:30AM EDT | 25.00 | 17.45 | 0.00 | 0.00 | 0.00 | - | 5 | 39 | 0.00% |
| GDXJ250117C00026000 | 2024-05-13 2:28PM EDT | 26.00 | 17.60 | 19.90 | 23.80 | 0.00 | - | 10 | 8 | 63.45% |
| GDXJ250117C00027000 | 2024-04-11 9:40AM EDT | 27.00 | 16.50 | 16.20 | 19.65 | 0.00 | - | 5 | 11 | 0.00% |
| GDXJ250117C00028000 | 2024-05-03 3:45PM EDT | 28.00 | 14.00 | 18.00 | 21.95 | 0.00 | - | 1 | 220 | 59.03% |
| GDXJ250117C00029000 | 2024-05-20 3:25PM EDT | 29.00 | 19.10 | 17.10 | 21.00 | 0.00 | - | 11 | 8 | 57.01% |
| GDXJ250117C00030000 | 2024-05-20 9:32AM EDT | 30.00 | 17.80 | 17.85 | 18.75 | 0.00 | - | 50 | 457 | 57.35% |
| GDXJ250117C00031000 | 2024-05-16 10:37AM EDT | 31.00 | 14.70 | 15.90 | 17.65 | 0.00 | - | 1 | 51 | 58.59% |
| GDXJ250117C00032000 | 2024-05-17 3:08PM EDT | 32.00 | 15.50 | 15.80 | 16.75 | 0.00 | - | 1 | 135 | 50.93% |
| GDXJ250117C00033000 | 2024-05-16 11:37AM EDT | 33.00 | 15.25 | 15.20 | 15.95 | +2.22 | +17.04% | 10 | 129 | 51.48% |
| GDXJ250117C00034000 | 2024-05-14 12:14PM EDT | 34.00 | 11.20 | 13.60 | 15.10 | 0.00 | - | 2 | 90 | 54.03% |
| GDXJ250117C00035000 | 2024-05-21 10:36AM EDT | 35.00 | 13.79 | 12.20 | 15.45 | -0.21 | -1.50% | 1 | 1,398 | 63.72% |
| GDXJ250117C00036000 | 2024-05-17 12:03PM EDT | 36.00 | 11.93 | 12.45 | 13.25 | 0.00 | - | 3 | 532 | 49.27% |
| GDXJ250117C00037000 | 2024-05-20 2:49PM EDT | 37.00 | 12.33 | 11.70 | 12.45 | 0.00 | - | 1 | 324 | 48.01% |
| GDXJ250117C00038000 | 2024-05-20 3:44PM EDT | 38.00 | 11.47 | 10.75 | 11.75 | 0.00 | - | 2 | 399 | 47.52% |
| GDXJ250117C00039000 | 2024-05-15 2:50PM EDT | 39.00 | 8.40 | 9.90 | 11.45 | 0.00 | - | 14 | 107 | 50.13% |
| GDXJ250117C00040000 | 2024-05-20 1:46PM EDT | 40.00 | 10.30 | 9.60 | 11.40 | 0.00 | - | 65 | 7,996 | 54.29% |
| GDXJ250117C00041000 | 2024-05-20 11:22AM EDT | 41.00 | 9.40 | 8.60 | 11.00 | 0.00 | - | 1 | 424 | 55.35% |
| GDXJ250117C00042000 | 2024-05-20 1:49PM EDT | 42.00 | 8.51 | 8.05 | 8.95 | -0.46 | -5.13% | 5 | 971 | 44.07% |
| GDXJ250117C00043000 | 2024-05-20 3:44PM EDT | 43.00 | 8.15 | 7.65 | 8.80 | 0.00 | - | 5 | 697 | 46.81% |
| GDXJ250117C00044000 | 2024-05-20 11:35AM EDT | 44.00 | 7.65 | 7.45 | 7.85 | 0.00 | - | 2 | 460 | 43.65% |
| GDXJ250117C00045000 | 2024-05-21 9:36AM EDT | 45.00 | 6.90 | 6.90 | 7.15 | -0.80 | -10.39% | 14 | 1,053 | 42.18% |
| GDXJ250117C00046000 | 2024-05-20 10:41AM EDT | 46.00 | 6.38 | 6.30 | 8.15 | 0.00 | - | 1 | 102 | 52.08% |
| GDXJ250117C00047000 | 2024-05-21 11:21AM EDT | 47.00 | 6.15 | 5.35 | 6.20 | -0.40 | -6.11% | 18 | 1,145 | 41.83% |
| GDXJ250117C00048000 | 2024-05-17 3:04PM EDT | 48.00 | 5.05 | 5.20 | 7.30 | 0.00 | - | 17 | 250 | 51.88% |
| GDXJ250117C00049000 | 2024-05-20 3:38PM EDT | 49.00 | 5.22 | 4.50 | 5.40 | 0.00 | - | 1 | 155 | 41.86% |
| GDXJ250117C00050000 | 2024-05-21 10:51AM EDT | 50.00 | 4.80 | 4.70 | 4.90 | -0.20 | -4.00% | 116 | 6,660 | 40.98% |
| GDXJ250117C00051000 | 2024-05-09 10:38AM EDT | 51.00 | 2.75 | 4.35 | 4.60 | 0.00 | - | 1 | 18 | 41.27% |
| GDXJ250117C00052000 | 2024-05-20 1:49PM EDT | 52.00 | 4.27 | 4.00 | 5.70 | 0.00 | - | 5 | 67 | 50.71% |
| GDXJ250117C00053000 | 2024-05-17 11:11AM EDT | 53.00 | 3.30 | 3.70 | 4.00 | 0.00 | - | 4 | 73 | 41.46% |
| GDXJ250117C00054000 | 2024-05-20 11:58AM EDT | 54.00 | 3.45 | 3.40 | 3.70 | 0.00 | - | 8 | 315 | 41.36% |
| GDXJ250117C00055000 | 2024-05-21 10:17AM EDT | 55.00 | 3.20 | 3.15 | 3.40 | 0.00 | - | 14 | 893 | 41.11% |
| GDXJ250117C00056000 | 2024-05-15 11:44AM EDT | 56.00 | 2.00 | 2.73 | 4.00 | 0.00 | - | 5 | 110 | 47.01% |
| GDXJ250117C00057000 | 2024-05-20 11:07AM EDT | 57.00 | 2.65 | 2.69 | 3.90 | 0.00 | - | 1 | 9 | 48.02% |
| GDXJ250117C00058000 | 2024-05-20 1:46PM EDT | 58.00 | 2.60 | 2.48 | 2.68 | 0.00 | - | 2 | 157 | 40.93% |
| GDXJ250117C00059000 | 2024-05-08 3:39PM EDT | 59.00 | 1.05 | 2.15 | 2.48 | 0.00 | - | 127 | 130 | 40.93% |
| GDXJ250117C00060000 | 2024-05-20 3:54PM EDT | 60.00 | 2.22 | 2.09 | 2.32 | 0.00 | - | 107 | 2,592 | 41.14% |
| GDXJ250117C00061000 | 2024-04-29 3:33PM EDT | 61.00 | 1.32 | 1.92 | 2.20 | 0.00 | - | 5 | 322 | 41.57% |
| GDXJ250117C00062000 | 2024-05-20 9:30AM EDT | 62.00 | 3.75 | 1.76 | 2.06 | 0.00 | - | 1 | 19 | 41.75% |
| GDXJ250117C00063000 | 2024-05-09 3:58PM EDT | 63.00 | 1.00 | 1.61 | 1.87 | 0.00 | - | 10 | 78 | 41.43% |
| GDXJ250117C00065000 | 2024-05-21 11:30AM EDT | 65.00 | 1.45 | 1.36 | 1.55 | -0.08 | -4.97% | 3 | 4,758 | 40.99% |
Opciones de ventapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GDXJ250117P00014000 | 2023-08-04 9:30AM EDT | 14.00 | 0.22 | 0.00 | 5.00 | 0.00 | - | 2 | 55 | 152.93% |
| GDXJ250117P00015000 | 2024-01-17 12:32PM EDT | 15.00 | 0.34 | 0.00 | 2.23 | 0.00 | - | 50 | 52 | 111.08% |
| GDXJ250117P00016000 | 2023-08-17 9:30AM EDT | 16.00 | 0.38 | 0.00 | 4.55 | 0.00 | - | 2 | 0 | 132.57% |
| GDXJ250117P00017000 | 2024-01-18 1:45PM EDT | 17.00 | 0.21 | 0.00 | 0.41 | 0.00 | - | 18 | 84 | 68.16% |
| GDXJ250117P00018000 | 2024-01-18 1:46PM EDT | 18.00 | 0.27 | 0.00 | 0.47 | 0.00 | - | 16 | 94 | 66.21% |
| GDXJ250117P00019000 | 2024-01-05 2:56PM EDT | 19.00 | 0.29 | 0.00 | 2.34 | 0.00 | - | 6 | 38 | 91.50% |
| GDXJ250117P00020000 | 2024-04-05 3:34PM EDT | 20.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 1 | 22 | 65.43% |
| GDXJ250117P00021000 | 2024-01-25 12:22PM EDT | 21.00 | 0.46 | 0.06 | 0.70 | 0.00 | - | 100 | 464 | 62.26% |
| GDXJ250117P00022000 | 2024-05-09 10:19AM EDT | 22.00 | 0.08 | 0.00 | 2.20 | 0.00 | - | 1 | 35 | 77.25% |
| GDXJ250117P00023000 | 2024-02-01 4:48PM EDT | 23.00 | 0.50 | 0.01 | 2.56 | 0.00 | - | 2 | 1,587 | 77.00% |
| GDXJ250117P00024000 | 2023-09-19 11:12AM EDT | 24.00 | 0.94 | 1.04 | 1.44 | 0.00 | - | - | 1 | 72.41% |
| GDXJ250117P00025000 | 2024-05-01 1:28PM EDT | 25.00 | 0.31 | 0.04 | 2.24 | 0.00 | - | 1 | 778 | 67.04% |
| GDXJ250117P00026000 | 2024-04-04 1:52PM EDT | 26.00 | 0.40 | 0.05 | 0.65 | 0.00 | - | 2 | 307 | 54.25% |
| GDXJ250117P00027000 | 2024-04-04 1:52PM EDT | 27.00 | 0.48 | 0.33 | 0.49 | 0.00 | - | 2 | 22 | 47.80% |
| GDXJ250117P00028000 | 2024-05-09 3:16PM EDT | 28.00 | 0.26 | 0.05 | 0.75 | 0.00 | - | 3 | 175 | 50.54% |
| GDXJ250117P00029000 | 2024-05-21 10:19AM EDT | 29.00 | 0.26 | 0.04 | 0.33 | -0.09 | -25.71% | 160 | 365 | 38.77% |
| GDXJ250117P00030000 | 2024-05-21 11:05AM EDT | 30.00 | 0.30 | 0.11 | 0.55 | 0.00 | - | 6 | 2,728 | 41.36% |
| GDXJ250117P00031000 | 2024-05-14 3:43PM EDT | 31.00 | 0.50 | 0.31 | 0.44 | 0.00 | - | 2 | 76 | 36.72% |
| GDXJ250117P00032000 | 2024-05-17 2:36PM EDT | 32.00 | 0.48 | 0.38 | 0.52 | 0.00 | - | 147 | 625 | 35.96% |
| GDXJ250117P00033000 | 2024-05-20 12:45PM EDT | 33.00 | 0.56 | 0.50 | 0.62 | 0.00 | - | 3 | 220 | 35.35% |
| GDXJ250117P00034000 | 2024-05-17 2:42PM EDT | 34.00 | 0.69 | 0.57 | 0.74 | 0.00 | - | 10 | 99 | 34.84% |
| GDXJ250117P00035000 | 2024-05-21 10:56AM EDT | 35.00 | 0.80 | 0.75 | 0.87 | -0.02 | -2.44% | 163 | 1,585 | 34.23% |
| GDXJ250117P00036000 | 2024-05-17 3:53PM EDT | 36.00 | 1.00 | 0.87 | 1.03 | 0.00 | - | 60 | 233 | 33.77% |
| GDXJ250117P00037000 | 2024-05-16 1:45PM EDT | 37.00 | 1.42 | 1.10 | 1.22 | 0.00 | - | 3 | 4,032 | 33.41% |
| GDXJ250117P00038000 | 2024-05-20 10:34AM EDT | 38.00 | 1.45 | 1.24 | 1.47 | 0.00 | - | 2 | 3,715 | 33.40% |
| GDXJ250117P00039000 | 2024-05-14 12:47PM EDT | 39.00 | 2.25 | 1.56 | 1.70 | 0.00 | - | 5 | 316 | 32.92% |
| GDXJ250117P00040000 | 2024-05-20 12:34PM EDT | 40.00 | 1.92 | 1.83 | 2.00 | -0.05 | -2.54% | 1 | 478 | 32.84% |
| GDXJ250117P00041000 | 2024-05-01 2:37PM EDT | 41.00 | 4.20 | 2.11 | 2.32 | 0.00 | - | 1 | 40 | 32.64% |
| GDXJ250117P00042000 | 2024-05-20 11:25AM EDT | 42.00 | 2.56 | 2.47 | 3.45 | 0.00 | - | 1 | 106 | 38.31% |
| GDXJ250117P00043000 | 2024-05-13 11:56AM EDT | 43.00 | 4.15 | 2.86 | 3.25 | 0.00 | - | 2 | 300 | 33.67% |
| GDXJ250117P00044000 | 2024-04-23 9:45AM EDT | 44.00 | 6.25 | 3.25 | 3.60 | 0.00 | - | 42 | 62 | 32.96% |
| GDXJ250117P00045000 | 2024-05-17 1:28PM EDT | 45.00 | 4.02 | 3.70 | 4.10 | -0.05 | -1.23% | 4 | 78 | 33.08% |
| GDXJ250117P00046000 | 2023-12-18 10:47AM EDT | 46.00 | 9.75 | 12.20 | 12.90 | 0.00 | - | 1 | 105 | 87.54% |
| GDXJ250117P00047000 | 2023-12-08 10:50AM EDT | 47.00 | 11.40 | 11.15 | 11.95 | 0.00 | - | 2 | 4 | 76.17% |
| GDXJ250117P00048000 | 2024-05-10 10:21AM EDT | 48.00 | 6.90 | 5.15 | 6.05 | 0.00 | - | 8 | 0 | 35.14% |
| GDXJ250117P00049000 | 2024-05-20 11:41AM EDT | 49.00 | 5.90 | 5.70 | 6.10 | 0.00 | - | 79 | 83 | 31.47% |
| GDXJ250117P00050000 | 2024-05-20 9:55AM EDT | 50.00 | 6.90 | 6.30 | 6.85 | 0.00 | - | 8 | 173 | 32.20% |
| GDXJ250117P00051000 | 2023-12-06 4:01PM EDT | 51.00 | 14.15 | 14.30 | 16.40 | 0.00 | - | 6 | 6 | 84.22% |
| GDXJ250117P00052000 | 2024-05-20 10:34AM EDT | 52.00 | 8.21 | 7.60 | 8.00 | 0.00 | - | 2 | 52 | 30.79% |
| GDXJ250117P00053000 | 2024-02-21 3:44PM EDT | 53.00 | 20.90 | 14.65 | 19.50 | 0.00 | - | 160 | 60 | 86.51% |
| GDXJ250117P00054000 | 2024-04-09 3:07PM EDT | 54.00 | 12.55 | 10.75 | 12.45 | 0.00 | - | 10 | 19 | 51.26% |
| GDXJ250117P00055000 | 2024-05-20 10:34AM EDT | 55.00 | 10.29 | 9.75 | 10.15 | 0.00 | - | 2 | 9 | 30.10% |
| GDXJ250117P00056000 | 2024-01-05 10:34AM EDT | 56.00 | 19.99 | 19.50 | 24.50 | 0.00 | - | 3 | 0 | 105.05% |
| GDXJ250117P00057000 | 2023-12-26 1:41PM EDT | 57.00 | 18.30 | 20.50 | 25.50 | 0.00 | - | - | 0 | 106.79% |
| GDXJ250117P00060000 | 2024-05-16 2:13PM EDT | 60.00 | 16.42 | 13.45 | 15.10 | 0.00 | - | 4 | 0 | 37.16% |
| GDXJ250117P00065000 | 2024-05-20 12:19PM EDT | 65.00 | 18.56 | 17.75 | 19.60 | 0.00 | - | 2 | 2 | 38.84% |
© 2024 Yahoo. Todos los derechos reservados.