Mercado fechado
BOVESPA
125.924,19 -1.427,60 (-1,12%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.727,98 -1.099,88 (-1,90%) PETROLEO CRU
79,21 +0,21 (+0,27%) OURO
2.332,70 +21,70 (+0,94%) Bitcoin USD
57.803,77 -2.364,58 (-3,93%)
VanEck Gold Miners ETF (GDX)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240531C00025000 | 2024-04-17 9:58AM EDT | 25.00 | 8.97 | 7.20 | 10.20 | 0.00 | - | 6 | 8 | 83.11% |
| GDX240531C00027000 | 2024-04-17 11:29AM EDT | 27.00 | 6.92 | 5.45 | 8.00 | 0.00 | - | - | 3 | 67.38% |
| GDX240531C00028000 | 2024-04-29 1:15PM EDT | 28.00 | 7.10 | 4.30 | 7.45 | 0.00 | - | 3 | 6 | 65.82% |
| GDX240531C00028500 | 2024-04-30 12:16PM EDT | 28.50 | 5.31 | 3.80 | 7.00 | 0.00 | - | 1 | 2 | 62.40% |
| GDX240531C00029000 | 2024-04-30 1:36PM EDT | 29.00 | 4.65 | 4.40 | 5.35 | 0.00 | - | 10 | 27 | 56.89% |
| GDX240531C00030000 | 2024-04-26 3:25PM EDT | 30.00 | 5.00 | 2.98 | 3.75 | 0.00 | - | 19 | 37 | 43.12% |
| GDX240531C00030500 | 2024-04-19 11:14AM EDT | 30.50 | 4.15 | 3.20 | 3.30 | 0.00 | - | 1 | 3 | 40.67% |
| GDX240531C00031000 | 2024-05-01 11:51AM EDT | 31.00 | 2.79 | 2.71 | 2.89 | -0.61 | -17.94% | 2 | 26 | 39.26% |
| GDX240531C00031500 | 2024-04-12 9:58AM EDT | 31.50 | 4.75 | 2.38 | 2.66 | 0.00 | - | 12 | 11 | 42.82% |
| GDX240531C00032000 | 2024-05-01 10:19AM EDT | 32.00 | 2.50 | 1.88 | 2.15 | +0.37 | +17.37% | 1 | 88 | 37.26% |
| GDX240531C00032500 | 2024-05-01 12:20PM EDT | 32.50 | 1.70 | 1.75 | 1.79 | -0.16 | -8.60% | 2 | 96 | 35.65% |
| GDX240531C00033000 | 2024-05-01 3:08PM EDT | 33.00 | 1.86 | 1.45 | 1.51 | +0.36 | +24.00% | 56 | 175 | 35.45% |
| GDX240531C00033500 | 2024-05-01 3:52PM EDT | 33.50 | 1.28 | 1.22 | 1.26 | -0.05 | -3.76% | 129 | 687 | 35.30% |
| GDX240531C00034000 | 2024-05-01 3:05PM EDT | 34.00 | 1.20 | 1.02 | 1.05 | +0.17 | +16.50% | 21 | 427 | 35.40% |
| GDX240531C00034500 | 2024-05-01 2:49PM EDT | 34.50 | 1.20 | 0.81 | 0.87 | +0.31 | +34.83% | 37 | 245 | 35.60% |
| GDX240531C00035000 | 2024-05-01 3:18PM EDT | 35.00 | 0.85 | 0.69 | 0.70 | +0.16 | +23.19% | 72 | 237 | 35.35% |
| GDX240531C00035500 | 2024-05-01 3:33PM EDT | 35.50 | 0.65 | 0.53 | 0.57 | +0.08 | +14.04% | 17 | 297 | 35.55% |
| GDX240531C00036000 | 2024-05-01 2:25PM EDT | 36.00 | 0.59 | 0.44 | 0.46 | +0.10 | +20.41% | 203 | 268 | 35.69% |
| GDX240531C00036500 | 2024-04-30 12:02PM EDT | 36.50 | 0.40 | 0.35 | 0.37 | 0.00 | - | 6 | 28 | 35.94% |
| GDX240531C00037000 | 2024-05-01 2:49PM EDT | 37.00 | 0.45 | 0.28 | 0.30 | +0.13 | +40.62% | 76 | 780 | 36.28% |
| GDX240531C00037500 | 2024-05-01 1:49PM EDT | 37.50 | 0.27 | 0.21 | 0.24 | +0.03 | +12.50% | 58 | 56 | 36.52% |
| GDX240531C00038000 | 2024-05-01 3:28PM EDT | 38.00 | 0.24 | 0.18 | 0.20 | +0.05 | +26.32% | 5 | 582 | 37.21% |
| GDX240531C00038500 | 2024-05-01 11:00AM EDT | 38.50 | 0.16 | 0.14 | 0.17 | +0.01 | +6.67% | 20 | 13 | 38.09% |
| GDX240531C00039000 | 2024-04-30 12:45PM EDT | 39.00 | 0.13 | 0.11 | 0.16 | 0.00 | - | 10 | 221 | 39.94% |
| GDX240531C00040000 | 2024-05-01 3:21PM EDT | 40.00 | 0.11 | 0.08 | 0.12 | +0.02 | +22.22% | 6 | 107 | 41.80% |
| GDX240531C00041000 | 2024-04-29 11:59AM EDT | 41.00 | 0.13 | 0.06 | 0.19 | 0.00 | - | 1 | 30 | 50.98% |
| GDX240531C00042000 | 2024-04-29 2:44PM EDT | 42.00 | 0.03 | 0.02 | 0.08 | -0.06 | -66.67% | 1 | 13 | 46.09% |
| GDX240531C00043000 | 2024-04-19 3:59PM EDT | 43.00 | 0.10 | 0.02 | 1.30 | 0.00 | - | 80 | 25 | 83.40% |
| GDX240531C00044000 | 2024-04-19 3:56PM EDT | 44.00 | 0.08 | 0.01 | 0.50 | 0.00 | - | 200 | 0 | 67.87% |
| GDX240531C00046000 | 2024-04-19 3:58PM EDT | 46.00 | 0.06 | 0.00 | 0.23 | 0.00 | - | 140 | 60 | 64.06% |
Opções de vendapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240531P00027000 | 2024-04-25 3:56PM EDT | 27.00 | 0.25 | 0.00 | 1.25 | 0.00 | - | 1 | 23 | 78.13% |
| GDX240531P00028000 | 2024-05-01 12:11PM EDT | 28.00 | 0.07 | 0.02 | 1.06 | +0.02 | +40.00% | 600 | 105 | 65.14% |
| GDX240531P00028500 | 2024-04-30 9:32AM EDT | 28.50 | 0.13 | 0.04 | 0.09 | 0.00 | - | 1 | 6 | 35.94% |
| GDX240531P00029000 | 2024-04-30 10:13AM EDT | 29.00 | 0.10 | 0.07 | 0.10 | 0.00 | - | 2 | 34 | 33.59% |
| GDX240531P00029500 | 2024-05-01 2:47PM EDT | 29.50 | 0.10 | 0.10 | 0.13 | +0.02 | +25.00% | 2 | 40 | 32.42% |
| GDX240531P00030000 | 2024-05-01 3:12PM EDT | 30.00 | 0.13 | 0.14 | 0.17 | -0.08 | -38.10% | 56 | 448 | 31.35% |
| GDX240531P00030500 | 2024-04-30 10:50AM EDT | 30.50 | 0.20 | 0.20 | 0.23 | 0.00 | - | 2 | 32 | 30.66% |
| GDX240531P00031000 | 2024-05-01 3:09PM EDT | 31.00 | 0.25 | 0.29 | 0.32 | -0.14 | -35.90% | 7 | 173 | 30.37% |
| GDX240531P00031500 | 2024-05-01 3:54PM EDT | 31.50 | 0.40 | 0.39 | 0.43 | -0.10 | -20.00% | 13 | 130 | 29.98% |
| GDX240531P00032000 | 2024-05-01 3:39PM EDT | 32.00 | 0.49 | 0.54 | 0.55 | -0.23 | -31.94% | 6 | 141 | 29.05% |
| GDX240531P00032500 | 2024-05-01 3:54PM EDT | 32.50 | 0.70 | 0.71 | 0.75 | -0.17 | -19.54% | 4 | 66 | 29.54% |
| GDX240531P00033000 | 2024-05-01 3:24PM EDT | 33.00 | 0.80 | 0.93 | 0.96 | -0.35 | -30.43% | 16 | 107 | 29.35% |
| GDX240531P00033500 | 2024-05-01 3:11PM EDT | 33.50 | 1.09 | 1.19 | 1.22 | -0.27 | -19.85% | 91 | 31 | 29.54% |
| GDX240531P00034000 | 2024-05-01 3:11PM EDT | 34.00 | 1.44 | 1.47 | 1.72 | -0.16 | -10.00% | 46 | 108 | 35.16% |
| GDX240531P00034500 | 2024-04-30 12:45PM EDT | 34.50 | 1.81 | 1.79 | 1.86 | 0.00 | - | 62 | 66 | 30.37% |
| GDX240531P00035000 | 2024-05-01 3:34PM EDT | 35.00 | 1.97 | 2.14 | 2.18 | -0.30 | -13.22% | 31 | 195 | 29.44% |
| GDX240531P00035500 | 2024-05-01 10:07AM EDT | 35.50 | 2.48 | 2.49 | 2.81 | -0.03 | -1.20% | 3 | 96 | 37.40% |
| GDX240531P00036000 | 2024-05-01 3:59PM EDT | 36.00 | 2.94 | 2.89 | 2.95 | +0.17 | +6.14% | 35 | 19 | 28.91% |
| GDX240531P00037000 | 2024-04-30 11:04AM EDT | 37.00 | 3.70 | 3.75 | 3.85 | 0.00 | - | 3 | 2 | 30.37% |
| GDX240531P00040000 | 2024-04-15 11:56AM EDT | 40.00 | 6.68 | 4.95 | 8.40 | 0.00 | - | 8 | 1 | 102.05% |
| GDX240531P00041000 | 2024-05-01 10:44AM EDT | 41.00 | 7.50 | 5.75 | 9.45 | +0.20 | +2.74% | 1 | 1 | 109.86% |
© 2024 Yahoo. Todos os direitos reservados.