Mercado fechado
BOVESPA
122.707,28 -1.072,26 (-0,87%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.212,64 +27,69 (+0,05%) PETROLEO CRU
79,28 -0,55 (-0,69%) OURO
2.336,90 -19,60 (-0,83%) Bitcoin USD
67.479,36 -903,12 (-1,32%)
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 comprapara14 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240614C00025000 | 2024-05-28 11:52AM EDT | 25.00 | 11.27 | 10.20 | 10.35 | 0.00 | - | 1 | 5 | 89.06% |
| GDX240614C00029000 | 2024-05-03 1:10PM EDT | 29.00 | 4.90 | 4.85 | 6.90 | 0.00 | - | 1 | 1 | 100.88% |
| GDX240614C00030000 | 2024-05-06 10:12AM EDT | 30.00 | 4.66 | 4.40 | 5.40 | 0.00 | - | - | 6 | 59.18% |
| GDX240614C00030500 | 2024-05-22 10:33AM EDT | 30.50 | 5.40 | 4.75 | 4.90 | 0.00 | - | 1 | 2 | 54.59% |
| GDX240614C00031000 | 2024-05-17 9:56AM EDT | 31.00 | 5.50 | 4.30 | 5.25 | 0.00 | - | 1 | 2 | 71.29% |
| GDX240614C00032000 | 2024-05-28 12:19PM EDT | 32.00 | 4.35 | 3.15 | 4.30 | 0.00 | - | 5 | 12 | 57.72% |
| GDX240614C00032500 | 2024-05-13 11:19AM EDT | 32.50 | 3.04 | 2.86 | 3.40 | +0.40 | +15.15% | 2 | 3 | 59.57% |
| GDX240614C00033000 | 2024-05-24 9:33AM EDT | 33.00 | 2.67 | 2.46 | 2.58 | 0.00 | - | 6 | 19 | 40.04% |
| GDX240614C00033500 | 2024-05-24 11:24AM EDT | 33.50 | 2.24 | 2.11 | 2.17 | 0.00 | - | 20 | 31 | 38.18% |
| GDX240614C00034000 | 2024-05-29 3:42PM EDT | 34.00 | 1.77 | 1.75 | 1.80 | -0.56 | -24.03% | 35 | 390 | 37.11% |
| GDX240614C00034500 | 2024-05-29 3:38PM EDT | 34.50 | 1.47 | 1.30 | 1.49 | -0.23 | -13.53% | 4 | 122 | 37.01% |
| GDX240614C00035000 | 2024-05-29 3:26PM EDT | 35.00 | 1.22 | 1.14 | 1.19 | -0.56 | -31.46% | 18 | 407 | 36.13% |
| GDX240614C00035500 | 2024-05-29 3:41PM EDT | 35.50 | 0.93 | 0.90 | 0.95 | -0.42 | -31.11% | 60 | 171 | 36.08% |
| GDX240614C00036000 | 2024-05-29 3:59PM EDT | 36.00 | 0.74 | 0.72 | 0.74 | -0.42 | -36.21% | 53 | 923 | 35.84% |
| GDX240614C00036500 | 2024-05-29 2:27PM EDT | 36.50 | 0.55 | 0.55 | 0.58 | -0.40 | -42.11% | 2 | 1,849 | 36.13% |
| GDX240614C00037000 | 2024-05-28 3:45PM EDT | 37.00 | 0.57 | 0.42 | 0.45 | -0.18 | -24.00% | 1 | 515 | 36.43% |
| GDX240614C00037500 | 2024-05-29 2:53PM EDT | 37.50 | 0.33 | 0.31 | 0.35 | -0.27 | -45.00% | 49 | 1,742 | 36.96% |
| GDX240614C00038000 | 2024-05-29 3:28PM EDT | 38.00 | 0.25 | 0.23 | 0.25 | -0.21 | -45.65% | 4 | 2,534 | 36.43% |
| GDX240614C00038500 | 2024-05-29 12:08PM EDT | 38.50 | 0.24 | 0.17 | 0.20 | -0.07 | -22.58% | 22 | 544 | 37.50% |
| GDX240614C00039000 | 2024-05-29 12:39PM EDT | 39.00 | 0.17 | 0.12 | 0.15 | -0.11 | -39.29% | 10 | 727 | 37.89% |
| GDX240614C00039500 | 2024-05-28 3:45PM EDT | 39.50 | 0.21 | 0.09 | 0.12 | 0.00 | - | 16 | 16 | 38.87% |
| GDX240614C00040000 | 2024-05-29 11:39AM EDT | 40.00 | 0.11 | 0.07 | 0.09 | -0.04 | -26.67% | 2 | 115 | 39.26% |
| GDX240614C00041000 | 2024-05-28 1:09PM EDT | 41.00 | 0.09 | 0.03 | 0.06 | 0.00 | - | 3 | 30 | 41.41% |
| GDX240614C00042000 | 2024-05-28 1:49PM EDT | 42.00 | 0.06 | 0.01 | 0.70 | 0.00 | - | 2 | 351 | 70.61% |
| GDX240614C00043000 | 2024-05-24 2:51PM EDT | 43.00 | 0.03 | 0.01 | 0.70 | 0.00 | - | 200 | 87 | 76.86% |
Opções de vendapara14 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240614P00026000 | 2024-05-28 2:43PM EDT | 26.00 | 0.01 | 0.00 | 1.53 | 0.00 | - | 1 | 1 | 140.72% |
| GDX240614P00027000 | 2024-05-08 10:43AM EDT | 27.00 | 0.04 | 0.00 | 0.59 | 0.00 | - | - | 70 | 95.31% |
| GDX240614P00028000 | 2024-05-23 10:56AM EDT | 28.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | - | 2 | 91.21% |
| GDX240614P00028500 | 2024-05-08 11:26AM EDT | 28.50 | 0.06 | 0.00 | 1.55 | 0.00 | - | - | 1 | 110.35% |
| GDX240614P00029000 | 2024-05-22 2:10PM EDT | 29.00 | 0.05 | 0.01 | 0.25 | 0.00 | - | 40 | 90 | 60.74% |
| GDX240614P00029500 | 2024-05-22 3:39PM EDT | 29.50 | 0.05 | 0.01 | 0.75 | 0.00 | - | - | 100 | 75.98% |
| GDX240614P00030000 | 2024-05-28 12:20PM EDT | 30.00 | 0.04 | 0.02 | 0.69 | 0.00 | - | 3 | 87 | 69.34% |
| GDX240614P00030500 | 2024-05-24 2:44PM EDT | 30.50 | 0.05 | 0.02 | 0.46 | 0.00 | - | 200 | 323 | 56.74% |
| GDX240614P00031000 | 2024-05-28 1:59PM EDT | 31.00 | 0.03 | 0.05 | 0.08 | 0.00 | - | 42 | 142 | 39.06% |
| GDX240614P00031500 | 2024-05-28 1:02PM EDT | 31.50 | 0.06 | 0.07 | 0.10 | 0.00 | - | 200 | 102 | 36.91% |
| GDX240614P00032000 | 2024-05-29 3:48PM EDT | 32.00 | 0.12 | 0.11 | 0.14 | +0.08 | +200.00% | 21 | 295 | 36.04% |
| GDX240614P00032500 | 2024-05-28 3:26PM EDT | 32.50 | 0.12 | 0.15 | 0.19 | 0.00 | - | 1,021 | 1,089 | 34.86% |
| GDX240614P00033000 | 2024-05-29 3:49PM EDT | 33.00 | 0.24 | 0.22 | 0.26 | +0.08 | +50.00% | 43 | 127 | 33.89% |
| GDX240614P00033500 | 2024-05-29 3:14PM EDT | 33.50 | 0.35 | 0.33 | 0.36 | +0.13 | +59.09% | 260 | 229 | 33.20% |
| GDX240614P00034000 | 2024-05-29 3:41PM EDT | 34.00 | 0.47 | 0.47 | 0.50 | +0.17 | +56.67% | 160 | 326 | 33.01% |
| GDX240614P00034500 | 2024-05-29 3:31PM EDT | 34.50 | 0.65 | 0.63 | 0.68 | +0.21 | +47.73% | 69 | 1,853 | 32.91% |
| GDX240614P00035000 | 2024-05-29 2:51PM EDT | 35.00 | 0.84 | 0.85 | 0.91 | +0.28 | +50.00% | 199 | 1,760 | 33.20% |
| GDX240614P00035500 | 2024-05-29 3:41PM EDT | 35.50 | 1.13 | 1.11 | 1.16 | +0.34 | +43.04% | 29 | 1,112 | 32.81% |
| GDX240614P00036000 | 2024-05-28 3:08PM EDT | 36.00 | 1.25 | 1.41 | 1.46 | +0.24 | +23.76% | 1 | 472 | 32.76% |
| GDX240614P00036500 | 2024-05-28 3:08PM EDT | 36.50 | 1.27 | 1.74 | 1.80 | 0.00 | - | 125 | 423 | 32.81% |
| GDX240614P00037000 | 2024-05-29 2:33PM EDT | 37.00 | 2.09 | 1.90 | 2.17 | +0.58 | +38.41% | 2 | 3,080 | 32.81% |
| GDX240614P00037500 | 2024-05-28 1:15PM EDT | 37.50 | 2.00 | 2.51 | 2.57 | 0.00 | - | 8 | 27 | 32.81% |
| GDX240614P00038000 | 2024-05-29 2:14PM EDT | 38.00 | 2.87 | 2.83 | 3.00 | +0.58 | +25.33% | 22 | 20 | 33.20% |
| GDX240614P00038500 | 2024-05-23 3:39PM EDT | 38.50 | 3.75 | 3.35 | 3.45 | 0.00 | - | - | 1 | 33.79% |
| GDX240614P00040000 | 2024-05-10 9:45AM EDT | 40.00 | 4.64 | 4.70 | 5.90 | 0.00 | - | - | 8 | 63.87% |
| GDX240614P00045000 | 2024-05-22 11:42AM EDT | 45.00 | 9.18 | 9.70 | 11.05 | 0.00 | - | - | 2 | 101.27% |
© 2024 Yahoo. Todos os direitos reservados.