Mercado fechará em 1 h 4 min
BOVESPA
126.144,66 -1.207,13 (-0,95%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.062,35 -765,51 (-1,32%) PETROLEO CRU
81,80 -0,83 (-1,00%) OURO
2.303,90 -53,80 (-2,28%) 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 02:56PM EDT. Mercado aberto.
Opções de comprapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240524C00024000 | 2024-04-26 9:33AM EDT | 24.00 | 10.98 | 7.70 | 11.50 | 0.00 | - | 1 | 1 | 94.82% |
| GDX240524C00025000 | 2024-04-26 12:36PM EDT | 25.00 | 9.60 | 6.75 | 10.45 | 0.00 | - | 2 | 10 | 85.55% |
| GDX240524C00028000 | 2024-04-12 9:58AM EDT | 28.00 | 7.50 | 5.15 | 6.25 | 0.00 | - | 100 | 50 | 64.36% |
| GDX240524C00028500 | 2024-04-17 3:41PM EDT | 28.50 | 5.30 | 3.25 | 5.15 | 0.00 | - | 2 | 3 | 57.13% |
| GDX240524C00029000 | 2024-04-19 10:48AM EDT | 29.00 | 5.44 | 4.35 | 5.00 | 0.00 | - | 10 | 10 | 53.91% |
| GDX240524C00029500 | 2024-04-23 11:29AM EDT | 29.50 | 3.80 | 3.90 | 4.30 | 0.00 | - | 10 | 23 | 55.08% |
| GDX240524C00030000 | 2024-04-30 2:37PM EDT | 30.00 | 3.62 | 3.60 | 3.70 | -1.29 | -26.27% | 10 | 39 | 45.90% |
| GDX240524C00030500 | 2024-04-25 9:32AM EDT | 30.50 | 3.10 | 3.20 | 3.25 | 0.00 | - | 33 | 64 | 43.36% |
| GDX240524C00031000 | 2024-04-26 9:34AM EDT | 31.00 | 4.10 | 2.78 | 2.86 | 0.00 | - | 1 | 27 | 42.58% |
| GDX240524C00031500 | 2024-04-26 10:38AM EDT | 31.50 | 3.30 | 2.38 | 2.55 | 0.00 | - | 2 | 30 | 43.85% |
| GDX240524C00032000 | 2024-04-30 2:17PM EDT | 32.00 | 2.05 | 2.03 | 2.48 | -0.96 | -31.89% | 23 | 636 | 51.56% |
| GDX240524C00032500 | 2024-04-29 11:03AM EDT | 32.50 | 3.01 | 1.71 | 1.74 | 0.00 | - | 60 | 87 | 37.99% |
| GDX240524C00033000 | 2024-04-30 12:33PM EDT | 33.00 | 1.47 | 1.42 | 1.46 | -1.01 | -40.73% | 31 | 3,131 | 37.79% |
| GDX240524C00033500 | 2024-04-30 12:24PM EDT | 33.50 | 1.23 | 1.16 | 1.20 | -0.71 | -36.60% | 23 | 597 | 37.31% |
| GDX240524C00034000 | 2024-04-30 1:58PM EDT | 34.00 | 1.00 | 0.93 | 0.97 | -0.78 | -43.82% | 86 | 4,517 | 36.82% |
| GDX240524C00034500 | 2024-04-30 9:53AM EDT | 34.50 | 0.95 | 0.77 | 0.80 | -0.44 | -31.65% | 1 | 955 | 37.21% |
| GDX240524C00035000 | 2024-04-30 12:33PM EDT | 35.00 | 0.64 | 0.62 | 0.65 | -0.65 | -50.39% | 67 | 1,386 | 37.40% |
| GDX240524C00035500 | 2024-04-29 2:15PM EDT | 35.50 | 1.01 | 0.49 | 1.14 | 0.00 | - | 5 | 149 | 57.32% |
| GDX240524C00036000 | 2024-04-30 1:11PM EDT | 36.00 | 0.38 | 0.38 | 0.41 | -0.42 | -52.50% | 63 | 1,859 | 37.45% |
| GDX240524C00036500 | 2024-04-30 1:11PM EDT | 36.50 | 0.29 | 0.30 | 0.33 | -0.34 | -53.97% | 1 | 18 | 37.89% |
| GDX240524C00037000 | 2024-04-30 12:29PM EDT | 37.00 | 0.25 | 0.24 | 0.25 | -0.29 | -53.70% | 50 | 162 | 37.60% |
| GDX240524C00037500 | 2024-04-29 10:29AM EDT | 37.50 | 0.42 | 0.18 | 0.20 | 0.00 | - | 12 | 47 | 38.09% |
| GDX240524C00038000 | 2024-04-30 12:00PM EDT | 38.00 | 0.16 | 0.14 | 0.16 | -0.14 | -46.67% | 8 | 153 | 38.57% |
| GDX240524C00039000 | 2024-04-30 9:30AM EDT | 39.00 | 0.38 | 0.09 | 0.11 | +0.16 | +72.73% | 5 | 196 | 40.23% |
| GDX240524C00040000 | 2024-04-29 2:15PM EDT | 40.00 | 0.14 | 0.05 | 0.08 | 0.00 | - | 5 | 154 | 42.19% |
| GDX240524C00041000 | 2024-04-25 3:58PM EDT | 41.00 | 0.10 | 0.04 | 0.15 | 0.00 | - | 22 | 23 | 53.03% |
| GDX240524C00042000 | 2024-04-29 11:01AM EDT | 42.00 | 0.07 | 0.00 | 0.70 | 0.00 | - | 1 | 13 | 71.00% |
| GDX240524C00043000 | 2024-04-17 12:11PM EDT | 43.00 | 0.08 | 0.02 | 0.50 | 0.00 | - | - | 30 | 70.31% |
| GDX240524C00044000 | 2024-04-29 11:08AM EDT | 44.00 | 0.05 | 0.00 | 0.07 | 0.00 | - | 200 | 102 | 51.17% |
| GDX240524C00045000 | 2024-04-25 3:51PM EDT | 45.00 | 0.08 | 0.00 | 0.18 | 0.00 | - | 10 | 85 | 63.67% |
Opções de vendapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240524P00024000 | 2024-04-22 3:50PM EDT | 24.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | - | 9 | 90.14% |
| GDX240524P00027000 | 2024-04-23 2:02PM EDT | 27.00 | 0.05 | 0.01 | 0.70 | 0.00 | - | - | 10 | 70.70% |
| GDX240524P00027500 | 2024-04-25 2:10PM EDT | 27.50 | 0.02 | 0.01 | 0.50 | 0.00 | - | 10 | 143 | 59.96% |
| GDX240524P00028000 | 2024-04-30 11:06AM EDT | 28.00 | 0.05 | 0.01 | 0.07 | -0.03 | -37.50% | 5 | 14 | 40.63% |
| GDX240524P00028500 | 2024-04-23 12:46PM EDT | 28.50 | 0.11 | 0.02 | 0.75 | 0.00 | - | 4 | 21 | 58.69% |
| GDX240524P00029000 | 2024-04-24 2:10PM EDT | 29.00 | 0.14 | 0.08 | 0.10 | 0.00 | - | 5 | 70 | 36.72% |
| GDX240524P00029500 | 2024-04-29 2:18PM EDT | 29.50 | 0.07 | 0.11 | 0.13 | 0.00 | - | 3 | 45 | 35.35% |
| GDX240524P00030000 | 2024-04-29 11:02AM EDT | 30.00 | 0.09 | 0.15 | 0.17 | 0.00 | - | 107 | 148 | 34.18% |
| GDX240524P00030500 | 2024-04-29 3:38PM EDT | 30.50 | 0.10 | 0.20 | 0.24 | 0.00 | - | 60 | 75 | 33.89% |
| GDX240524P00031000 | 2024-04-30 9:30AM EDT | 31.00 | 0.25 | 0.29 | 0.32 | +0.05 | +25.00% | 1 | 85 | 33.11% |
| GDX240524P00031500 | 2024-04-30 1:19PM EDT | 31.50 | 0.36 | 0.40 | 0.43 | +0.19 | +111.76% | 34 | 118 | 32.62% |
| GDX240524P00032000 | 2024-04-30 2:06PM EDT | 32.00 | 0.52 | 0.55 | 0.57 | +0.25 | +92.59% | 65 | 433 | 32.23% |
| GDX240524P00032500 | 2024-04-30 2:06PM EDT | 32.50 | 0.68 | 0.71 | 0.75 | +0.37 | +119.35% | 12 | 99 | 32.13% |
| GDX240524P00033000 | 2024-04-30 2:28PM EDT | 33.00 | 0.95 | 0.92 | 0.97 | +0.45 | +90.00% | 84 | 2,317 | 32.13% |
| GDX240524P00033500 | 2024-04-30 12:50PM EDT | 33.50 | 1.12 | 1.16 | 1.31 | +0.49 | +77.78% | 14 | 1,189 | 34.57% |
| GDX240524P00034000 | 2024-04-30 10:46AM EDT | 34.00 | 1.30 | 1.46 | 1.49 | +0.45 | +52.94% | 3 | 1,233 | 31.35% |
| GDX240524P00034500 | 2024-04-29 1:43PM EDT | 34.50 | 1.00 | 1.78 | 1.82 | 0.00 | - | 206 | 967 | 31.54% |
| GDX240524P00035000 | 2024-04-29 3:55PM EDT | 35.00 | 1.90 | 1.84 | 2.17 | +0.57 | +42.86% | 8 | 527 | 31.35% |
| GDX240524P00035500 | 2024-04-24 1:43PM EDT | 35.50 | 2.78 | 1.99 | 2.56 | 0.00 | - | 55 | 51 | 31.54% |
| GDX240524P00036000 | 2024-04-30 1:44PM EDT | 36.00 | 2.89 | 2.89 | 2.95 | +0.37 | +14.68% | 7 | 16 | 30.76% |
| GDX240524P00036500 | 2024-04-30 11:23AM EDT | 36.50 | 3.25 | 3.30 | 3.40 | +0.12 | +3.83% | 1 | 13 | 31.74% |
| GDX240524P00037000 | 2024-04-12 11:23AM EDT | 37.00 | 2.81 | 2.96 | 3.80 | 0.00 | - | 12 | 5 | 28.71% |
| GDX240524P00037500 | 2024-04-26 10:40AM EDT | 37.50 | 3.40 | 4.20 | 4.30 | 0.00 | - | 6 | 6 | 31.35% |
| GDX240524P00038000 | 2024-04-11 10:48AM EDT | 38.00 | 4.65 | 4.50 | 4.75 | 0.00 | - | - | 1 | 29.10% |
| GDX240524P00039000 | 2024-04-22 1:13PM EDT | 39.00 | 6.22 | 5.60 | 5.70 | 0.00 | - | - | 0 | 0.00% |
| GDX240524P00040000 | 2024-04-12 10:16AM EDT | 40.00 | 4.75 | 4.95 | 6.75 | 0.00 | - | 1 | 1 | 37.89% |
© 2024 Yahoo. Todos os direitos reservados.