Mercado abrirá em 8 h 49 min
BOVESPA
128.027,59 -487,90 (-0,38%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.454,65 +222,91 (+0,39%) PETROLEO CRU
79,01 +0,38 (+0,48%) OURO
2.392,40 -2,50 (-0,10%) Bitcoin USD
65.992,90 +4.078,47 (+6,59%)
VanEck Gold Miners ETF (GDX)
NYSEArca - NYSEArca Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara7 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240607C00028000 | 2024-05-08 10:41AM EDT | 28.00 | 6.88 | 6.05 | 9.95 | 0.00 | - | - | 15 | 58.98% |
| GDX240607C00029500 | 2024-05-06 3:41PM EDT | 29.50 | 4.95 | 4.60 | 7.80 | 0.00 | - | 2 | 1 | 115.48% |
| GDX240607C00030000 | 2024-05-15 3:14PM EDT | 30.00 | 6.12 | 5.50 | 6.15 | +1.07 | +21.19% | 23 | 21 | 57.42% |
| GDX240607C00030500 | 2024-05-06 9:48AM EDT | 30.50 | 3.85 | 4.10 | 7.65 | 0.00 | - | 1 | 3 | 65.82% |
| GDX240607C00031000 | 2024-05-13 12:23PM EDT | 31.00 | 4.14 | 4.75 | 7.05 | 0.00 | - | 1 | 9 | 83.35% |
| GDX240607C00031500 | 2024-05-08 12:59PM EDT | 31.50 | 3.20 | 3.50 | 5.85 | 0.00 | - | - | 1 | 94.24% |
| GDX240607C00032000 | 2024-05-03 9:32AM EDT | 32.00 | 2.35 | 2.50 | 4.20 | 0.00 | - | 3 | 27 | 44.14% |
| GDX240607C00032500 | 2024-05-14 12:21PM EDT | 32.50 | 2.82 | 2.91 | 3.85 | 0.00 | - | 1 | 32 | 46.73% |
| GDX240607C00033000 | 2024-05-13 1:17PM EDT | 33.00 | 2.30 | 2.82 | 3.55 | 0.00 | - | 1 | 48 | 49.81% |
| GDX240607C00033500 | 2024-05-15 1:24PM EDT | 33.50 | 2.84 | 2.70 | 2.77 | +0.59 | +26.22% | 2 | 86 | 34.52% |
| GDX240607C00034000 | 2024-05-14 3:45PM EDT | 34.00 | 1.95 | 2.30 | 2.55 | 0.00 | - | 1 | 250 | 39.75% |
| GDX240607C00034500 | 2024-05-15 3:59PM EDT | 34.50 | 1.97 | 1.74 | 2.26 | +0.37 | +23.13% | 69 | 108 | 41.07% |
| GDX240607C00035000 | 2024-05-15 2:01PM EDT | 35.00 | 1.71 | 0.57 | 2.06 | +0.41 | +31.54% | 390 | 328 | 44.04% |
| GDX240607C00035500 | 2024-05-15 3:52PM EDT | 35.50 | 1.35 | 1.12 | 1.56 | +0.26 | +23.85% | 199 | 352 | 37.65% |
| GDX240607C00036000 | 2024-05-15 3:42PM EDT | 36.00 | 1.11 | 0.90 | 1.16 | +0.26 | +30.59% | 554 | 99 | 33.45% |
| GDX240607C00036500 | 2024-05-15 2:52PM EDT | 36.50 | 0.92 | 0.65 | 1.02 | +0.25 | +37.31% | 9 | 195 | 35.69% |
| GDX240607C00037000 | 2024-05-15 3:55PM EDT | 37.00 | 0.68 | 0.66 | 1.09 | +0.17 | +33.33% | 33 | 165 | 43.16% |
| GDX240607C00037500 | 2024-05-15 2:10PM EDT | 37.50 | 0.58 | 0.52 | 0.54 | +0.15 | +34.88% | 4 | 63 | 31.74% |
| GDX240607C00038000 | 2024-05-15 3:43PM EDT | 38.00 | 0.40 | 0.40 | 1.83 | +0.15 | +60.00% | 26 | 61 | 53.76% |
| GDX240607C00038500 | 2024-05-15 1:26PM EDT | 38.50 | 0.34 | 0.30 | 0.33 | +0.02 | +6.25% | 4 | 155 | 32.42% |
| GDX240607C00039000 | 2024-05-15 1:38PM EDT | 39.00 | 0.23 | 0.23 | 0.25 | +0.05 | +27.78% | 31 | 30 | 32.52% |
| GDX240607C00040000 | 2024-05-14 10:16AM EDT | 40.00 | 0.10 | 0.13 | 0.15 | 0.00 | - | 10 | 12 | 33.50% |
| GDX240607C00041000 | 2024-05-14 9:30AM EDT | 41.00 | 0.07 | 0.07 | 0.10 | 0.00 | - | 1 | 19 | 35.25% |
| GDX240607C00042000 | 2024-05-10 2:50PM EDT | 42.00 | 0.07 | 0.02 | 0.26 | 0.00 | - | 200 | 1 | 50.68% |
| GDX240607C00043000 | 2024-05-10 2:53PM EDT | 43.00 | 0.06 | 0.01 | 0.50 | 0.00 | - | 200 | 105 | 55.66% |
Opções de vendapara7 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240607P00020000 | 2024-04-26 9:46AM EDT | 20.00 | 0.06 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 149.02% |
| GDX240607P00025000 | 2024-05-13 11:31AM EDT | 25.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 10 | 10 | 100.00% |
| GDX240607P00028000 | 2024-05-08 10:37AM EDT | 28.00 | 0.04 | 0.01 | 0.02 | 0.00 | - | 1 | 36 | 46.09% |
| GDX240607P00028500 | 2024-05-08 10:35AM EDT | 28.50 | 0.05 | 0.00 | 0.02 | 0.00 | - | - | 11 | 42.97% |
| GDX240607P00029000 | 2024-05-08 10:33AM EDT | 29.00 | 0.06 | 0.01 | 0.03 | 0.00 | - | 210 | 140 | 42.58% |
| GDX240607P00029500 | 2024-05-15 3:11PM EDT | 29.50 | 0.03 | 0.01 | 0.03 | 0.00 | - | 800 | 717 | 39.84% |
| GDX240607P00030000 | 2024-05-14 1:24PM EDT | 30.00 | 0.05 | 0.01 | 0.04 | 0.00 | - | 200 | 129 | 38.67% |
| GDX240607P00030500 | 2024-05-13 3:10PM EDT | 30.50 | 0.08 | 0.01 | 0.05 | 0.00 | - | 50 | 258 | 37.11% |
| GDX240607P00031000 | 2024-05-13 3:08PM EDT | 31.00 | 0.10 | 0.02 | 0.05 | 0.00 | - | 50 | 134 | 33.99% |
| GDX240607P00031500 | 2024-05-14 3:48PM EDT | 31.50 | 0.10 | 0.03 | 0.06 | +0.01 | +11.11% | 20 | 228 | 32.23% |
| GDX240607P00032000 | 2024-05-15 3:59PM EDT | 32.00 | 0.08 | 0.07 | 0.08 | -0.05 | -38.46% | 23 | 465 | 30.86% |
| GDX240607P00032500 | 2024-05-15 1:17PM EDT | 32.50 | 0.11 | 0.08 | 0.11 | -0.07 | -38.89% | 2 | 89 | 29.88% |
| GDX240607P00033000 | 2024-05-15 2:49PM EDT | 33.00 | 0.15 | 0.14 | 0.15 | -0.11 | -42.31% | 80 | 300 | 28.91% |
| GDX240607P00033500 | 2024-05-15 3:26PM EDT | 33.50 | 0.21 | 0.19 | 0.22 | -0.12 | -36.36% | 14 | 402 | 28.61% |
| GDX240607P00034000 | 2024-05-15 3:59PM EDT | 34.00 | 0.30 | 0.28 | 0.50 | -0.16 | -34.78% | 326 | 418 | 35.06% |
| GDX240607P00034500 | 2024-05-15 3:52PM EDT | 34.50 | 0.49 | 0.43 | 0.44 | -0.16 | -24.62% | 214 | 115 | 28.08% |
| GDX240607P00035000 | 2024-05-15 3:47PM EDT | 35.00 | 0.58 | 0.57 | 1.34 | -0.31 | -34.83% | 162 | 751 | 49.51% |
| GDX240607P00035500 | 2024-05-15 11:59AM EDT | 35.50 | 1.00 | 0.78 | 0.81 | -0.12 | -10.71% | 4 | 156 | 28.03% |
| GDX240607P00036000 | 2024-05-15 3:15PM EDT | 36.00 | 1.00 | 1.01 | 1.25 | -0.69 | -40.83% | 38 | 45 | 33.45% |
| GDX240607P00036500 | 2024-05-13 3:59PM EDT | 36.50 | 2.02 | 1.29 | 1.46 | 0.00 | - | 10 | 48 | 31.49% |
| GDX240607P00037000 | 2024-05-15 3:52PM EDT | 37.00 | 1.68 | 1.62 | 2.75 | -0.40 | -19.23% | 3 | 4 | 59.28% |
| GDX240607P00037500 | 2024-05-14 12:17PM EDT | 37.50 | 2.64 | 1.77 | 2.94 | 0.00 | - | 6 | 33 | 55.76% |
| GDX240607P00038000 | 2024-04-26 10:03AM EDT | 38.00 | 3.65 | 2.36 | 2.81 | 0.00 | - | 1 | 1 | 41.80% |
© 2024 Yahoo. Todos os direitos reservados.