Mercados españoles cerrados
S&P 500
5.311,73 +3,60 (+0,07%) Nasdaq
16.804,20 +9,33 (+0,06%) NIKKEI 225
38.946,93 -122,75 (-0,31%) Dólar/Euro
1,0858 -0,0004 (-0,03%) Petróleo Brent
82,46 -1,25 (-1,49%) Bitcoin EUR
64.495,09 +2.062,39 (+3,30%)
VanEck Junior Gold Miners ETF (GDXJ)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 12:32PM 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 | 11.60 | 14.10 | 0.00 | - | 5 | 6 | 190.63% |
| GDXJ240524C00035000 | 2024-05-06 11:08AM EDT | 35.00 | 7.07 | 10.70 | 13.40 | 0.00 | - | 2 | 1 | 209.18% |
| GDXJ240524C00036000 | 2024-05-20 11:34AM EDT | 36.00 | 10.92 | 9.60 | 12.50 | 0.00 | - | 1 | 4 | 193.16% |
| GDXJ240524C00036500 | 2024-05-17 2:33PM EDT | 36.50 | 9.55 | 8.90 | 12.05 | 0.00 | - | 1 | 6 | 175.00% |
| GDXJ240524C00037000 | 2024-05-17 2:10PM EDT | 37.00 | 9.10 | 9.55 | 11.65 | 0.00 | - | 3 | 27 | 234.57% |
| GDXJ240524C00037500 | 2024-05-17 3:47PM EDT | 37.50 | 9.08 | 8.15 | 11.00 | 0.00 | - | 11 | 14 | 172.66% |
| GDXJ240524C00038000 | 2024-05-17 2:43PM EDT | 38.00 | 8.24 | 7.90 | 9.90 | 0.00 | - | 3 | 8 | 142.19% |
| GDXJ240524C00038500 | 2024-05-13 10:55AM EDT | 38.50 | 4.87 | 7.45 | 10.20 | 0.00 | - | 2 | 6 | 182.42% |
| GDXJ240524C00039000 | 2024-05-10 11:08AM EDT | 39.00 | 4.73 | 6.30 | 9.60 | 0.00 | - | 2 | 14 | 134.77% |
| GDXJ240524C00039500 | 2024-05-21 11:49AM EDT | 39.50 | 7.80 | 6.65 | 7.60 | +1.03 | +15.21% | 3 | 25 | 144.14% |
| GDXJ240524C00040000 | 2024-05-17 3:22PM EDT | 40.00 | 6.26 | 6.25 | 6.70 | 0.00 | - | 7 | 98 | 78.13% |
| GDXJ240524C00040500 | 2024-05-21 11:02AM EDT | 40.50 | 6.40 | 6.05 | 6.65 | +0.93 | +17.00% | 7 | 44 | 100.78% |
| GDXJ240524C00041000 | 2024-05-21 11:43AM EDT | 41.00 | 5.92 | 5.65 | 6.10 | +0.46 | +8.42% | 9 | 154 | 97.27% |
| GDXJ240524C00041500 | 2024-05-21 11:49AM EDT | 41.50 | 5.17 | 5.10 | 5.90 | +0.23 | +4.66% | 4 | 145 | 103.52% |
| GDXJ240524C00042000 | 2024-05-20 10:32AM EDT | 42.00 | 4.59 | 4.65 | 4.75 | 0.00 | - | 59 | 226 | 56.64% |
| GDXJ240524C00042500 | 2024-05-21 10:13AM EDT | 42.50 | 4.50 | 4.15 | 4.25 | -0.10 | -2.17% | 2 | 198 | 51.56% |
| GDXJ240524C00043000 | 2024-05-21 11:53AM EDT | 43.00 | 3.58 | 3.60 | 4.65 | -0.44 | -10.95% | 3 | 156 | 91.21% |
| GDXJ240524C00043500 | 2024-05-20 1:39PM EDT | 43.50 | 3.66 | 3.15 | 3.25 | 0.00 | - | 39 | 135 | 48.83% |
| GDXJ240524C00044000 | 2024-05-21 11:52AM EDT | 44.00 | 2.69 | 2.58 | 2.77 | -0.41 | -13.23% | 38 | 699 | 45.12% |
| GDXJ240524C00044500 | 2024-05-21 10:07AM EDT | 44.50 | 2.61 | 2.23 | 2.33 | +0.03 | +1.16% | 1 | 129 | 44.34% |
| GDXJ240524C00045000 | 2024-05-20 2:36PM EDT | 45.00 | 2.32 | 1.77 | 1.95 | 0.00 | - | 13 | 246 | 46.09% |
| GDXJ240524C00045500 | 2024-05-20 11:31AM EDT | 45.50 | 1.38 | 1.41 | 1.44 | -0.39 | -22.03% | 1 | 161 | 37.11% |
| GDXJ240524C00046000 | 2024-05-21 12:05PM EDT | 46.00 | 0.95 | 1.03 | 1.08 | -0.40 | -29.63% | 168 | 345 | 36.23% |
| GDXJ240524C00047000 | 2024-05-21 12:05PM EDT | 47.00 | 0.47 | 0.53 | 0.56 | -0.30 | -38.96% | 44 | 300 | 36.72% |
| GDXJ240524C00048000 | 2024-05-21 12:02PM EDT | 48.00 | 0.25 | 0.25 | 0.28 | -0.17 | -40.48% | 32 | 679 | 39.06% |
| GDXJ240524C00049000 | 2024-05-21 12:03PM EDT | 49.00 | 0.12 | 0.11 | 0.14 | -0.14 | -53.85% | 508 | 1,735 | 41.99% |
| GDXJ240524C00050000 | 2024-05-20 3:54PM EDT | 50.00 | 0.13 | 0.06 | 0.08 | 0.00 | - | 130 | 75 | 46.09% |
| GDXJ240524C00051000 | 2024-05-21 9:57AM EDT | 51.00 | 0.06 | 0.03 | 0.06 | -0.01 | -14.29% | 1 | 95 | 52.73% |
| 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 9:30AM EDT | 55.00 | 0.04 | 0.01 | 0.03 | -0.01 | -20.00% | 1 | 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 | 191.02% |
| GDXJ240524P00036500 | 2024-05-20 1:48PM EDT | 36.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 221 | 293 | 183.20% |
| GDXJ240524P00037000 | 2024-05-21 9:42AM EDT | 37.00 | 0.01 | 0.01 | 0.13 | -0.04 | -80.00% | 78 | 186 | 121.09% |
| GDXJ240524P00037500 | 2024-05-21 9:40AM EDT | 37.50 | 0.01 | 0.01 | 0.12 | -0.04 | -80.00% | 10 | 20 | 114.06% |
| 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 | 0.75 | 0.00 | - | 6 | 53 | 137.70% |
| GDXJ240524P00040000 | 2024-05-17 2:00PM EDT | 40.00 | 0.01 | 0.01 | 0.75 | 0.00 | - | 4 | 17 | 130.27% |
| GDXJ240524P00040500 | 2024-05-17 2:01PM EDT | 40.50 | 0.06 | 0.01 | 0.76 | 0.00 | - | 3 | 111 | 123.05% |
| GDXJ240524P00041000 | 2024-05-20 9:51AM EDT | 41.00 | 0.03 | 0.01 | 0.35 | 0.00 | - | 6 | 214 | 92.58% |
| GDXJ240524P00041500 | 2024-05-15 3:34PM EDT | 41.50 | 0.12 | 0.01 | 0.76 | 0.00 | - | 5 | 48 | 107.81% |
| GDXJ240524P00042000 | 2024-05-20 10:21AM EDT | 42.00 | 0.03 | 0.01 | 0.75 | 0.00 | - | 120 | 246 | 99.80% |
| GDXJ240524P00042500 | 2024-05-17 3:57PM EDT | 42.50 | 0.06 | 0.01 | 0.05 | 0.00 | - | 52 | 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 | 2024-05-20 3:37PM EDT | 44.00 | 0.06 | 0.05 | 0.07 | 0.00 | - | 78 | 197 | 40.23% |
| GDXJ240524P00044500 | 2024-05-20 1:49PM EDT | 44.50 | 0.09 | 0.08 | 0.10 | 0.00 | - | 44 | 63 | 37.70% |
| GDXJ240524P00045000 | 2024-05-21 11:51AM EDT | 45.00 | 0.15 | 0.13 | 0.16 | +0.01 | +7.14% | 512 | 1,290 | 36.43% |
| GDXJ240524P00045500 | 2024-05-21 11:47AM EDT | 45.50 | 0.20 | 0.22 | 0.25 | -0.02 | -9.09% | 312 | 39 | 35.25% |
| GDXJ240524P00046000 | 2024-05-21 11:31AM EDT | 46.00 | 0.38 | 0.36 | 0.39 | +0.02 | +5.56% | 474 | 1,197 | 34.57% |
| GDXJ240524P00047000 | 2024-05-21 11:29AM EDT | 47.00 | 0.71 | 0.83 | 0.86 | -0.06 | -7.79% | 96 | 324 | 34.57% |
| GDXJ240524P00048000 | 2024-05-20 2:44PM EDT | 48.00 | 1.29 | 1.55 | 1.60 | 0.00 | - | 200 | 221 | 37.79% |
| GDXJ240524P00049000 | 2024-05-20 3:21PM EDT | 49.00 | 2.28 | 2.47 | 2.55 | 0.00 | - | 1 | 1 | 48.05% |
© 2024 Yahoo. Todos los derechos reservados.