Mercados españoles cerrados
S&P 500
5.313,01 +4,88 (+0,09%) Nasdaq
16.804,38 +9,50 (+0,06%) NIKKEI 225
38.946,93 -122,75 (-0,31%) Dólar/Euro
1,0855 -0,0006 (-0,05%) Petróleo Brent
82,80 -0,91 (-1,09%) Bitcoin EUR
64.289,76 +1.022,21 (+1,62%)
VanEck Junior Gold Miners ETF (GDXJ)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 02:57PM EDT. Mercado abierto.
Opciones de comprapara24 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GDXJ240524C00034000 | 2024-05-20 11:07AM EDT | 34.00 | 12.42 | 12.45 | 13.70 | 0.00 | - | 5 | 6 | 228.52% |
| GDXJ240524C00035000 | 2024-05-06 11:08AM EDT | 35.00 | 7.07 | 10.95 | 13.20 | 0.00 | - | 2 | 1 | 212.11% |
| GDXJ240524C00036000 | 2024-05-20 11:34AM EDT | 36.00 | 10.92 | 10.15 | 11.80 | 0.00 | - | 1 | 4 | 182.03% |
| GDXJ240524C00036500 | 2024-05-17 2:33PM EDT | 36.50 | 9.55 | 9.90 | 10.55 | 0.00 | - | 1 | 6 | 124.22% |
| GDXJ240524C00037000 | 2024-05-17 2:10PM EDT | 37.00 | 9.10 | 9.55 | 11.45 | 0.00 | - | 3 | 27 | 225.00% |
| GDXJ240524C00037500 | 2024-05-17 3:47PM EDT | 37.50 | 9.08 | 8.15 | 11.00 | 0.00 | - | 11 | 14 | 172.07% |
| GDXJ240524C00038000 | 2024-05-17 2:43PM EDT | 38.00 | 8.24 | 7.10 | 10.10 | 0.00 | - | 3 | 8 | 256.25% |
| GDXJ240524C00038500 | 2024-05-13 10:55AM EDT | 38.50 | 4.87 | 6.25 | 10.20 | 0.00 | - | 2 | 6 | 100.78% |
| GDXJ240524C00039000 | 2024-05-10 11:08AM EDT | 39.00 | 4.73 | 6.30 | 9.45 | 0.00 | - | 2 | 14 | 123.83% |
| GDXJ240524C00039500 | 2024-05-21 11:49AM EDT | 39.50 | 7.80 | 6.70 | 7.90 | +1.03 | +15.21% | 3 | 25 | 105.47% |
| GDXJ240524C00040000 | 2024-05-17 3:22PM EDT | 40.00 | 6.26 | 6.60 | 6.80 | 0.00 | - | 7 | 98 | 76.17% |
| GDXJ240524C00040500 | 2024-05-21 11:02AM EDT | 40.50 | 6.40 | 6.05 | 6.40 | +0.93 | +17.00% | 7 | 44 | 78.13% |
| GDXJ240524C00041000 | 2024-05-21 11:43AM EDT | 41.00 | 5.92 | 5.60 | 5.70 | +0.46 | +8.42% | 9 | 154 | 65.63% |
| GDXJ240524C00041500 | 2024-05-21 11:49AM EDT | 41.50 | 5.17 | 5.10 | 5.20 | +0.23 | +4.66% | 4 | 145 | 60.55% |
| GDXJ240524C00042000 | 2024-05-20 10:32AM EDT | 42.00 | 4.59 | 4.60 | 4.75 | 0.00 | - | 59 | 226 | 66.02% |
| GDXJ240524C00042500 | 2024-05-21 10:13AM EDT | 42.50 | 4.50 | 4.10 | 4.30 | -0.10 | -2.17% | 2 | 198 | 50.00% |
| GDXJ240524C00043000 | 2024-05-21 2:42PM EDT | 43.00 | 3.68 | 3.60 | 3.75 | -0.34 | -8.44% | 22 | 156 | 54.30% |
| GDXJ240524C00043500 | 2024-05-20 1:39PM EDT | 43.50 | 3.66 | 3.10 | 3.30 | 0.00 | - | 39 | 135 | 54.49% |
| GDXJ240524C00044000 | 2024-05-21 11:52AM EDT | 44.00 | 2.69 | 2.66 | 2.72 | -0.41 | -13.23% | 38 | 699 | 37.89% |
| GDXJ240524C00044500 | 2024-05-21 1:46PM EDT | 44.50 | 2.25 | 2.20 | 2.28 | -0.33 | -12.79% | 3 | 129 | 39.26% |
| GDXJ240524C00045000 | 2024-05-21 1:44PM EDT | 45.00 | 1.81 | 1.75 | 1.81 | -0.51 | -21.98% | 12 | 246 | 35.16% |
| GDXJ240524C00045500 | 2024-05-20 11:31AM EDT | 45.50 | 1.38 | 1.35 | 1.40 | -0.39 | -22.03% | 1 | 161 | 34.38% |
| GDXJ240524C00046000 | 2024-05-21 2:42PM EDT | 46.00 | 1.02 | 1.01 | 1.03 | -0.33 | -24.44% | 309 | 345 | 33.30% |
| GDXJ240524C00047000 | 2024-05-21 2:27PM EDT | 47.00 | 0.51 | 0.50 | 0.53 | -0.26 | -33.77% | 162 | 300 | 34.96% |
| GDXJ240524C00048000 | 2024-05-21 2:30PM EDT | 48.00 | 0.24 | 0.24 | 0.26 | -0.18 | -42.86% | 35 | 679 | 37.70% |
| GDXJ240524C00049000 | 2024-05-21 1:10PM EDT | 49.00 | 0.13 | 0.11 | 0.13 | -0.13 | -50.00% | 509 | 1,735 | 41.02% |
| GDXJ240524C00050000 | 2024-05-21 2:09PM EDT | 50.00 | 0.06 | 0.07 | 0.08 | -0.07 | -53.85% | 2 | 75 | 46.09% |
| GDXJ240524C00051000 | 2024-05-21 9:57AM EDT | 51.00 | 0.06 | 0.03 | 0.06 | -0.01 | -14.29% | 1 | 95 | 52.34% |
| GDXJ240524C00052000 | 2024-05-20 10:29AM EDT | 52.00 | 0.04 | 0.01 | 0.05 | 0.00 | - | 200 | 61 | 53.91% |
| GDXJ240524C00053000 | 2024-05-20 1:42PM EDT | 53.00 | 0.03 | 0.01 | 0.54 | 0.00 | - | 35 | 36 | 99.22% |
| GDXJ240524C00055000 | 2024-05-21 1:02PM EDT | 55.00 | 0.01 | 0.01 | 0.03 | -0.04 | -80.00% | 3 | 60 | 71.88% |
| GDXJ240524C00060000 | 2024-05-20 10:40AM EDT | 60.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 121 | 136 | 117.97% |
Opciones de ventapara24 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GDXJ240524P00033000 | 2024-05-01 1:54PM EDT | 33.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 10 | 239.84% |
| GDXJ240524P00034000 | 2024-04-22 10:44AM EDT | 34.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 5 | 223.24% |
| GDXJ240524P00035000 | 2024-05-13 3:24PM EDT | 35.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 33 | 33 | 137.50% |
| GDXJ240524P00036000 | 2024-04-22 3:01PM EDT | 36.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | - | 1 | 191.21% |
| GDXJ240524P00036500 | 2024-05-20 1:48PM EDT | 36.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 221 | 293 | 183.40% |
| GDXJ240524P00037000 | 2024-05-21 1:07PM EDT | 37.00 | 0.01 | 0.00 | 0.13 | -0.04 | -80.00% | 81 | 186 | 119.53% |
| GDXJ240524P00037500 | 2024-05-21 1:51PM EDT | 37.50 | 0.01 | 0.01 | 0.11 | -0.04 | -80.00% | 11 | 20 | 112.50% |
| GDXJ240524P00038000 | 2024-05-21 9:35AM EDT | 38.00 | 0.02 | 0.01 | 0.11 | +0.01 | +100.00% | 1 | 33 | 106.25% |
| GDXJ240524P00038500 | 2024-05-17 2:23PM EDT | 38.50 | 0.04 | 0.01 | 0.12 | 0.00 | - | 2 | 16 | 102.34% |
| GDXJ240524P00039000 | 2024-05-17 2:17PM EDT | 39.00 | 0.04 | 0.01 | 0.05 | 0.00 | - | 2 | 324 | 84.38% |
| GDXJ240524P00039500 | 2024-05-17 2:24PM EDT | 39.50 | 0.05 | 0.01 | 0.25 | 0.00 | - | 6 | 53 | 104.30% |
| GDXJ240524P00040000 | 2024-05-17 2:00PM EDT | 40.00 | 0.01 | 0.01 | 0.05 | 0.00 | - | 4 | 17 | 74.22% |
| GDXJ240524P00040500 | 2024-05-17 2:01PM EDT | 40.50 | 0.06 | 0.01 | 0.02 | 0.00 | - | 3 | 111 | 62.50% |
| GDXJ240524P00041000 | 2024-05-21 2:19PM EDT | 41.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 14 | 214 | 60.16% |
| GDXJ240524P00041500 | 2024-05-21 2:25PM EDT | 41.50 | 0.02 | 0.01 | 0.03 | -0.10 | -83.33% | 4 | 48 | 55.47% |
| GDXJ240524P00042000 | 2024-05-20 10:21AM EDT | 42.00 | 0.03 | 0.01 | 0.75 | 0.00 | - | 120 | 246 | 99.80% |
| GDXJ240524P00042500 | 2024-05-21 12:41PM EDT | 42.50 | 0.02 | 0.01 | 0.05 | -0.04 | -66.67% | 1 | 48 | 53.52% |
| GDXJ240524P00043000 | 2024-05-17 3:59PM EDT | 43.00 | 0.06 | 0.01 | 0.15 | 0.00 | - | 61 | 181 | 53.52% |
| GDXJ240524P00043500 | 2024-05-21 11:49AM EDT | 43.50 | 0.03 | 0.03 | 0.05 | -0.02 | -40.00% | 14 | 230 | 42.58% |
| GDXJ240524P00044000 | 2024-05-21 2:29PM EDT | 44.00 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 1 | 197 | 38.67% |
| GDXJ240524P00044500 | 2024-05-20 1:49PM EDT | 44.50 | 0.09 | 0.07 | 0.09 | 0.00 | - | 44 | 63 | 36.52% |
| GDXJ240524P00045000 | 2024-05-21 2:41PM EDT | 45.00 | 0.15 | 0.13 | 0.15 | +0.01 | +7.14% | 514 | 1,290 | 35.74% |
| GDXJ240524P00045500 | 2024-05-21 11:47AM EDT | 45.50 | 0.23 | 0.22 | 0.25 | +0.01 | +4.55% | 313 | 39 | 35.35% |
| GDXJ240524P00046000 | 2024-05-21 2:29PM EDT | 46.00 | 0.39 | 0.37 | 0.39 | +0.03 | +8.33% | 492 | 1,197 | 34.67% |
| GDXJ240524P00047000 | 2024-05-21 2:27PM EDT | 47.00 | 0.87 | 0.86 | 0.88 | +0.10 | +12.99% | 343 | 324 | 35.74% |
| GDXJ240524P00048000 | 2024-05-21 2:27PM EDT | 48.00 | 1.65 | 1.58 | 1.64 | +0.36 | +27.91% | 186 | 221 | 40.63% |
| GDXJ240524P00049000 | 2024-05-20 3:21PM EDT | 49.00 | 2.28 | 2.46 | 2.52 | 0.00 | - | 1 | 1 | 45.90% |
© 2024 Yahoo. Todos los derechos reservados.