Mercados españoles cerrados en 1 hr 31 mins
IBEX 35
11.321,30 -18,20 (-0,16%) Euro Stoxx 50
5.037,68 -36,66 (-0,72%) Dólar/Euro
1,0852 -0,0009 (-0,09%) Petróleo Brent
83,04 -0,67 (-0,80%) Oro
2.430,70 -7,80 (-0,32%) Bitcoin EUR
65.056,18 +3.208,31 (+5,19%)
VanEck Junior Gold Miners ETF (GDXJ)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 09:59AM EDT. Mercado abierto.
Opciones de comprapara16 de enero de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GDXJ260116C00017000 | 2024-05-16 12:09PM EDT | 17.00 | 28.75 | 28.60 | 33.50 | 0.00 | - | 1 | 3 | 65.19% |
| GDXJ260116C00018000 | 2024-01-12 10:40AM EDT | 18.00 | 20.28 | 14.15 | 19.00 | 0.00 | - | 1 | 6 | 0.00% |
| GDXJ260116C00020000 | 2024-05-16 10:02AM EDT | 20.00 | 25.40 | 26.00 | 30.80 | 0.00 | - | 3 | 98 | 60.52% |
| GDXJ260116C00024000 | 2024-04-16 9:36AM EDT | 24.00 | 19.50 | 20.05 | 24.45 | 0.00 | - | 1 | 2 | 50.17% |
| GDXJ260116C00025000 | 2024-04-18 9:45AM EDT | 25.00 | 19.28 | 21.60 | 25.90 | 0.00 | - | 3 | 21 | 50.66% |
| GDXJ260116C00027000 | 2024-04-18 11:17AM EDT | 27.00 | 18.40 | 19.90 | 24.30 | 0.00 | - | - | 1 | 65.97% |
| GDXJ260116C00028000 | 2024-05-09 12:36PM EDT | 28.00 | 18.57 | 19.65 | 23.70 | 0.00 | - | 1 | 28 | 51.01% |
| GDXJ260116C00029000 | 2023-10-23 9:37AM EDT | 29.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GDXJ260116C00030000 | 2024-05-01 2:33PM EDT | 30.00 | 15.32 | 18.15 | 22.30 | 0.00 | - | 1 | 32 | 50.05% |
| GDXJ260116C00031000 | 2024-05-03 9:53AM EDT | 31.00 | 13.95 | 17.15 | 22.00 | 0.00 | - | 1 | 24 | 65.47% |
| GDXJ260116C00032000 | 2024-05-13 2:28PM EDT | 32.00 | 15.11 | 16.25 | 20.60 | 0.00 | - | 1 | 139 | 60.10% |
| GDXJ260116C00033000 | 2024-05-03 11:23AM EDT | 33.00 | 12.85 | 16.15 | 19.95 | 0.00 | - | 1 | 30 | 59.41% |
| GDXJ260116C00034000 | 2024-04-16 9:31AM EDT | 34.00 | 12.49 | 12.70 | 17.35 | 0.00 | - | 4 | 16 | 47.41% |
| GDXJ260116C00035000 | 2024-05-17 2:36PM EDT | 35.00 | 15.82 | 14.00 | 18.45 | 0.00 | - | 28 | 147 | 56.79% |
| GDXJ260116C00036000 | 2024-05-17 2:36PM EDT | 36.00 | 15.14 | 13.75 | 17.95 | 0.00 | - | 29 | 29 | 56.81% |
| GDXJ260116C00037000 | 2024-04-18 11:27AM EDT | 37.00 | 12.08 | 12.70 | 17.50 | 0.00 | - | 1 | 257 | 57.02% |
| GDXJ260116C00038000 | 2024-05-13 12:25PM EDT | 38.00 | 11.80 | 12.45 | 16.75 | 0.00 | - | 1 | 9 | 55.60% |
| GDXJ260116C00039000 | 2024-04-08 9:45AM EDT | 39.00 | 11.15 | 10.50 | 12.95 | 0.00 | - | 20 | 84 | 38.94% |
| GDXJ260116C00040000 | 2024-05-20 2:30PM EDT | 40.00 | 13.75 | 12.45 | 14.00 | 0.00 | - | 7 | 2,226 | 46.66% |
| GDXJ260116C00041000 | 2024-05-17 2:14PM EDT | 41.00 | 12.44 | 10.90 | 14.75 | 0.00 | - | 9 | 101 | 52.51% |
| GDXJ260116C00042000 | 2024-05-09 10:34AM EDT | 42.00 | 10.00 | 10.65 | 14.70 | 0.00 | - | 1 | 47 | 54.33% |
| GDXJ260116C00043000 | 2024-05-20 9:59AM EDT | 43.00 | 12.07 | 10.00 | 14.10 | 0.00 | - | 1 | 30 | 53.48% |
| GDXJ260116C00044000 | 2024-05-20 2:11PM EDT | 44.00 | 11.44 | 9.70 | 13.60 | 0.00 | - | 2 | 88 | 53.05% |
| GDXJ260116C00045000 | 2024-05-17 2:03PM EDT | 45.00 | 10.15 | 8.80 | 13.30 | 0.00 | - | 3 | 81 | 53.47% |
| GDXJ260116C00046000 | 2024-05-20 10:10AM EDT | 46.00 | 10.50 | 8.00 | 12.30 | 0.00 | - | 52 | 57 | 50.72% |
| GDXJ260116C00047000 | 2024-05-20 9:38AM EDT | 47.00 | 10.38 | 7.55 | 12.50 | 0.00 | - | 2 | 32 | 53.25% |
| GDXJ260116C00048000 | 2024-05-20 2:55PM EDT | 48.00 | 10.15 | 8.60 | 12.00 | 0.00 | - | 2 | 14 | 52.63% |
| GDXJ260116C00049000 | 2024-05-20 9:30AM EDT | 49.00 | 9.70 | 7.65 | 11.50 | 0.00 | - | 1 | 11 | 51.98% |
| GDXJ260116C00050000 | 2024-05-20 1:18PM EDT | 50.00 | 9.00 | 8.20 | 9.70 | 0.00 | - | 13 | 1,987 | 45.76% |
| GDXJ260116C00051000 | 2024-05-20 9:56AM EDT | 51.00 | 9.00 | 8.05 | 10.50 | 0.00 | - | 11 | 16 | 50.56% |
| GDXJ260116C00052000 | 2024-05-17 3:48PM EDT | 52.00 | 8.50 | 7.65 | 10.50 | 0.00 | - | 11 | 21 | 51.90% |
| GDXJ260116C00055000 | 2024-05-20 3:35PM EDT | 55.00 | 7.20 | 6.90 | 7.85 | 0.00 | - | 61 | 253 | 44.57% |
| GDXJ260116C00060000 | 2024-05-20 12:48PM EDT | 60.00 | 5.96 | 5.50 | 6.45 | 0.00 | - | 57 | 343 | 44.15% |
| GDXJ260116C00065000 | 2024-05-20 3:57PM EDT | 65.00 | 4.65 | 4.15 | 5.40 | 0.00 | - | 11 | 129 | 44.24% |
Opciones de ventapara16 de enero de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GDXJ260116P00017000 | 2024-03-25 12:46PM EDT | 17.00 | 0.56 | 0.00 | 0.56 | 0.00 | - | 1 | 14 | 52.95% |
| GDXJ260116P00018000 | 2024-03-25 12:46PM EDT | 18.00 | 0.76 | 0.00 | 0.76 | 0.00 | - | 1 | 6 | 54.15% |
| GDXJ260116P00019000 | 2024-05-20 12:21PM EDT | 19.00 | 0.25 | 0.00 | 4.55 | 0.00 | - | 64 | 221 | 72.05% |
| GDXJ260116P00025000 | 2024-05-20 2:22PM EDT | 25.00 | 0.63 | 0.00 | 4.85 | 0.00 | - | 5 | 17 | 55.15% |
| GDXJ260116P00026000 | 2024-04-04 1:58PM EDT | 26.00 | 1.27 | 0.95 | 1.87 | 0.00 | - | 3 | 1 | 47.60% |
| GDXJ260116P00027000 | 2024-04-04 2:00PM EDT | 27.00 | 1.47 | 0.89 | 1.94 | 0.00 | - | 3 | 2 | 45.87% |
| GDXJ260116P00028000 | 2023-12-27 4:38PM EDT | 28.00 | 2.15 | 0.41 | 4.95 | 0.00 | - | - | 10 | 66.27% |
| GDXJ260116P00029000 | 2024-04-17 3:53PM EDT | 29.00 | 1.71 | 0.00 | 4.20 | 0.00 | - | 6 | 11 | 58.14% |
| GDXJ260116P00030000 | 2024-05-17 2:45PM EDT | 30.00 | 2.14 | 0.00 | 3.50 | 0.00 | - | 3 | 15 | 50.67% |
| GDXJ260116P00031000 | 2024-04-05 1:13PM EDT | 31.00 | 2.33 | 1.81 | 2.93 | 0.00 | - | 1 | 6 | 44.35% |
| GDXJ260116P00032000 | 2024-05-09 10:34AM EDT | 32.00 | 2.11 | 0.00 | 4.60 | 0.00 | - | 5 | 511 | 52.80% |
| GDXJ260116P00033000 | 2024-05-09 11:31AM EDT | 33.00 | 2.60 | 0.53 | 2.81 | 0.00 | - | 5 | 15 | 39.12% |
| GDXJ260116P00034000 | 2024-03-07 2:30PM EDT | 34.00 | 5.27 | 2.25 | 3.75 | 0.00 | - | 2 | 1 | 42.76% |
| GDXJ260116P00035000 | 2024-05-09 12:14PM EDT | 35.00 | 3.04 | 0.00 | 4.25 | 0.00 | - | 10 | 2,485 | 43.40% |
| GDXJ260116P00036000 | 2024-05-15 12:06PM EDT | 36.00 | 3.18 | 0.00 | 4.80 | 0.00 | - | 1 | 33 | 44.14% |
| GDXJ260116P00037000 | 2024-05-10 10:29AM EDT | 37.00 | 3.67 | 0.50 | 4.20 | 0.00 | - | 10 | 8 | 38.59% |
| GDXJ260116P00038000 | 2024-05-09 10:35AM EDT | 38.00 | 4.13 | 2.10 | 4.55 | 0.00 | - | 1 | 1,818 | 38.22% |
| GDXJ260116P00039000 | 2024-04-18 12:54PM EDT | 39.00 | 5.25 | 2.67 | 5.50 | 0.00 | - | 40 | 103 | 40.77% |
| GDXJ260116P00040000 | 2024-05-13 3:46PM EDT | 40.00 | 4.90 | 3.85 | 4.80 | 0.00 | - | 2 | 442 | 35.03% |
| GDXJ260116P00041000 | 2024-05-10 10:29AM EDT | 41.00 | 5.32 | 4.30 | 5.90 | 0.00 | - | 10 | 350 | 38.07% |
| GDXJ260116P00042000 | 2024-05-17 3:16PM EDT | 42.00 | 5.83 | 2.80 | 6.05 | 0.00 | - | 2 | 67 | 36.45% |
| GDXJ260116P00043000 | 2024-05-13 11:47AM EDT | 43.00 | 6.49 | 5.20 | 7.20 | 0.00 | - | 1 | 34 | 39.34% |
| GDXJ260116P00044000 | 2024-05-17 2:32PM EDT | 44.00 | 6.05 | 5.55 | 6.65 | 0.00 | - | 8 | 31 | 34.49% |
| GDXJ260116P00045000 | 2024-05-20 11:37AM EDT | 45.00 | 6.95 | 4.50 | 8.30 | 0.00 | - | 3 | 10 | 39.33% |
| GDXJ260116P00046000 | 2024-05-20 12:19PM EDT | 46.00 | 6.85 | 6.05 | 7.35 | 0.00 | - | 37 | 69 | 32.74% |
| GDXJ260116P00050000 | 2024-05-17 11:26AM EDT | 50.00 | 9.15 | 8.55 | 10.95 | 0.00 | - | 1 | 20 | 37.65% |
| GDXJ260116P00052000 | 2024-05-17 3:16PM EDT | 52.00 | 11.23 | 9.45 | 12.50 | 0.00 | - | 3 | 5 | 38.59% |
| GDXJ260116P00055000 | 2024-05-17 1:25PM EDT | 55.00 | 12.50 | 10.30 | 14.50 | 0.00 | - | 1 | 11 | 38.21% |
© 2024 Yahoo. Todos los derechos reservados.