Mercado fechará em 4 h 27 min
BOVESPA
126.025,12 -1.326,67 (-1,04%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.486,14 -341,72 (-0,59%) PETROLEO CRU
81,76 -0,87 (-1,05%) OURO
2.307,90 -49,80 (-2,11%) Bitcoin USD
62.955,66 -677,18 (-1,06%)
VanEck Gold Miners ETF (GDX)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 11:33AM EDT. Mercado aberto.
Opções de comprapara10 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240510C00026500 | 2024-04-11 2:24PM EDT | 26.50 | 8.00 | 6.90 | 8.15 | 0.00 | - | 1 | 2 | 135.16% |
| GDX240510C00027500 | 2024-04-26 10:14AM EDT | 27.50 | 7.25 | 5.85 | 6.35 | 0.00 | - | 10 | 12 | 81.64% |
| GDX240510C00028000 | 2024-04-26 10:18AM EDT | 28.00 | 6.58 | 5.05 | 5.75 | 0.00 | - | 30 | 33 | 90.82% |
| GDX240510C00028500 | 2024-04-30 9:59AM EDT | 28.50 | 5.40 | 4.85 | 5.90 | -0.73 | -11.91% | 16 | 31 | 94.34% |
| GDX240510C00029000 | 2024-04-26 3:22PM EDT | 29.00 | 5.64 | 4.25 | 4.65 | 0.00 | - | 21 | 24 | 69.14% |
| GDX240510C00029500 | 2024-04-26 3:16PM EDT | 29.50 | 5.12 | 3.90 | 4.90 | 0.00 | - | 1 | 22 | 82.03% |
| GDX240510C00030000 | 2024-04-30 10:47AM EDT | 30.00 | 3.77 | 3.55 | 3.65 | -0.32 | -7.82% | 1 | 34 | 52.54% |
| GDX240510C00030500 | 2024-04-26 10:47AM EDT | 30.50 | 4.00 | 3.05 | 3.15 | 0.00 | - | 2 | 52 | 50.68% |
| GDX240510C00031000 | 2024-04-29 11:51AM EDT | 31.00 | 3.92 | 2.54 | 2.69 | 0.00 | - | 11 | 33 | 47.27% |
| GDX240510C00031500 | 2024-04-29 9:33AM EDT | 31.50 | 3.30 | 2.12 | 2.24 | 0.00 | - | 10 | 83 | 43.75% |
| GDX240510C00032000 | 2024-04-29 3:46PM EDT | 32.00 | 2.82 | 1.71 | 1.76 | 0.00 | - | 2 | 1,277 | 37.89% |
| GDX240510C00032500 | 2024-04-30 10:47AM EDT | 32.50 | 1.55 | 1.34 | 1.39 | -1.00 | -39.22% | 1 | 124 | 36.82% |
| GDX240510C00033000 | 2024-04-30 10:55AM EDT | 33.00 | 1.16 | 1.08 | 1.10 | -0.86 | -42.57% | 418 | 372 | 37.60% |
| GDX240510C00033500 | 2024-04-30 11:14AM EDT | 33.50 | 0.78 | 0.81 | 0.84 | -0.82 | -51.25% | 938 | 248 | 37.60% |
| GDX240510C00034000 | 2024-04-30 10:56AM EDT | 34.00 | 0.63 | 0.59 | 0.61 | -0.59 | -48.36% | 54 | 3,026 | 37.01% |
| GDX240510C00034500 | 2024-04-30 10:59AM EDT | 34.50 | 0.45 | 0.40 | 0.41 | -0.53 | -54.08% | 44 | 282 | 35.55% |
| GDX240510C00035000 | 2024-04-30 11:13AM EDT | 35.00 | 0.29 | 0.27 | 0.30 | -0.49 | -62.82% | 124 | 3,489 | 36.62% |
| GDX240510C00035500 | 2024-04-30 10:44AM EDT | 35.50 | 0.22 | 0.19 | 0.22 | -0.34 | -60.71% | 48 | 456 | 37.70% |
| GDX240510C00036000 | 2024-04-30 11:13AM EDT | 36.00 | 0.14 | 0.13 | 0.15 | -0.26 | -61.90% | 112 | 438 | 37.89% |
| GDX240510C00037000 | 2024-04-30 11:09AM EDT | 37.00 | 0.07 | 0.07 | 0.08 | -0.15 | -60.00% | 101 | 582 | 40.23% |
| GDX240510C00038000 | 2024-04-30 10:16AM EDT | 38.00 | 0.04 | 0.03 | 0.05 | -0.06 | -60.00% | 12 | 98 | 43.36% |
| GDX240510C00039000 | 2024-04-29 2:15PM EDT | 39.00 | 0.06 | 0.01 | 0.49 | 0.00 | - | 16 | 27 | 73.05% |
| GDX240510C00040000 | 2024-04-29 3:59PM EDT | 40.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 208 | 1,726 | 25.00% |
| GDX240510C00041000 | 2024-04-29 2:47PM EDT | 41.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 321 | 377 | 89.06% |
| GDX240510C00045000 | 2024-04-12 12:48PM EDT | 45.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 50.00% |
| GDX240510C00047000 | 2024-04-26 2:10PM EDT | 47.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 2 | 71.88% |
Opções de vendapara10 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240510P00026500 | 2024-04-03 3:07PM EDT | 26.50 | 0.12 | 0.00 | 0.50 | 0.00 | - | 2 | 1 | 103.91% |
| GDX240510P00027000 | 2024-04-26 11:53AM EDT | 27.00 | 0.02 | 0.00 | 0.47 | 0.00 | - | 10 | 10 | 95.90% |
| GDX240510P00027500 | 2024-04-16 2:15PM EDT | 27.50 | 0.14 | 0.00 | 0.50 | 0.00 | - | 2 | 2 | 91.21% |
| GDX240510P00028000 | 2024-04-29 1:23PM EDT | 28.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 1 | 28 | 84.77% |
| GDX240510P00028500 | 2024-04-23 10:01AM EDT | 28.50 | 0.06 | 0.00 | 0.33 | 0.00 | - | 6 | 122 | 69.92% |
| GDX240510P00029000 | 2024-04-29 10:40AM EDT | 29.00 | 0.04 | 0.01 | 0.46 | 0.00 | - | 1 | 29 | 70.90% |
| GDX240510P00029500 | 2024-04-26 1:35PM EDT | 29.50 | 0.04 | 0.01 | 0.45 | 0.00 | - | 3 | 42 | 64.26% |
| GDX240510P00030000 | 2024-04-29 10:53AM EDT | 30.00 | 0.06 | 0.03 | 0.06 | 0.00 | - | 9 | 198 | 40.63% |
| GDX240510P00030500 | 2024-04-29 1:36PM EDT | 30.50 | 0.03 | 0.05 | 0.07 | 0.00 | - | 25 | 7,298 | 36.91% |
| GDX240510P00031000 | 2024-04-30 11:14AM EDT | 31.00 | 0.10 | 0.10 | 0.11 | +0.06 | +150.00% | 660 | 2,993 | 35.94% |
| GDX240510P00031500 | 2024-04-30 11:01AM EDT | 31.50 | 0.14 | 0.15 | 0.17 | +0.08 | +133.33% | 9 | 129 | 34.96% |
| GDX240510P00032000 | 2024-04-30 11:17AM EDT | 32.00 | 0.23 | 0.23 | 0.26 | +0.14 | +127.27% | 559 | 465 | 34.18% |
| GDX240510P00032500 | 2024-04-30 11:13AM EDT | 32.50 | 0.37 | 0.37 | 0.39 | +0.22 | +146.67% | 784 | 1,491 | 33.69% |
| GDX240510P00033000 | 2024-04-30 11:18AM EDT | 33.00 | 0.55 | 0.54 | 0.55 | +0.32 | +133.33% | 216 | 7,867 | 32.52% |
| GDX240510P00033500 | 2024-04-30 10:54AM EDT | 33.50 | 0.69 | 0.81 | 0.81 | +0.33 | +91.67% | 21 | 1,049 | 33.50% |
| GDX240510P00034000 | 2024-04-30 11:14AM EDT | 34.00 | 1.11 | 1.05 | 1.06 | +0.61 | +122.00% | 218 | 819 | 31.84% |
| GDX240510P00034500 | 2024-04-30 11:15AM EDT | 34.50 | 1.42 | 1.36 | 1.40 | +0.69 | +94.52% | 5 | 974 | 31.93% |
| GDX240510P00035000 | 2024-04-30 11:15AM EDT | 35.00 | 1.81 | 1.74 | 1.80 | +0.80 | +79.21% | 71 | 437 | 32.91% |
| GDX240510P00035500 | 2024-04-30 11:14AM EDT | 35.50 | 2.24 | 2.15 | 2.26 | +0.98 | +77.78% | 1 | 81 | 36.13% |
| GDX240510P00036000 | 2024-04-30 9:53AM EDT | 36.00 | 2.31 | 2.55 | 2.63 | +0.62 | +36.69% | 6 | 116 | 30.08% |
© 2024 Yahoo. Todos os direitos reservados.