Mercado abrirá em 1 h
BOVESPA
122.331,39 -305,57 (-0,25%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.604,05 +91,14 (+0,17%) PETROLEO CRU
81,32 +0,49 (+0,61%) OURO
2.325,00 -5,80 (-0,25%) Bitcoin USD
61.395,13 +210,38 (+0,34%)
VanEck Gold Miners ETF (GDX)
NYSEArca - NYSEArca Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Opções de comprapara5 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240705C00026000 | 2024-05-31 10:42AM EDT | 26.00 | 9.24 | 7.85 | 7.95 | 0.00 | - | 1 | 1 | 87.89% |
| GDX240705C00027000 | 2024-05-29 3:59PM EDT | 27.00 | 8.40 | 5.85 | 6.95 | 0.00 | - | - | 2 | 87.11% |
| GDX240705C00028000 | 2024-06-20 11:17AM EDT | 28.00 | 6.59 | 5.85 | 6.00 | 0.00 | - | - | 30 | 71.48% |
| GDX240705C00028500 | 2024-06-20 11:24AM EDT | 28.50 | 6.12 | 5.35 | 5.75 | 0.00 | - | - | 30 | 82.42% |
| GDX240705C00029000 | 2024-06-20 11:19AM EDT | 29.00 | 5.59 | 4.85 | 5.00 | 0.00 | - | - | 3 | 60.74% |
| GDX240705C00029500 | 2024-06-20 9:39AM EDT | 29.50 | 5.06 | 4.35 | 4.60 | 0.00 | - | - | 3 | 61.91% |
| GDX240705C00030000 | 2024-06-24 1:05PM EDT | 30.00 | 4.40 | 2.78 | 5.00 | 0.00 | - | 6 | 41 | 126.07% |
| GDX240705C00030500 | 2024-06-25 2:12PM EDT | 30.50 | 3.52 | 3.35 | 3.50 | +0.32 | +10.00% | 1 | 31 | 52.73% |
| GDX240705C00031000 | 2024-06-24 1:41PM EDT | 31.00 | 3.35 | 2.73 | 2.99 | 0.00 | - | 7 | 14 | 45.70% |
| GDX240705C00031500 | 2024-06-25 2:28PM EDT | 31.50 | 2.60 | 2.25 | 2.52 | -0.10 | -3.70% | 5 | 40 | 42.19% |
| GDX240705C00032000 | 2024-06-24 11:40AM EDT | 32.00 | 2.42 | 1.99 | 2.05 | 0.00 | - | 9 | 194 | 37.89% |
| GDX240705C00032500 | 2024-06-20 11:27AM EDT | 32.50 | 2.26 | 1.55 | 1.61 | 0.00 | - | 10 | 17 | 34.67% |
| GDX240705C00033000 | 2024-06-24 11:06AM EDT | 33.00 | 1.66 | 1.16 | 1.21 | 0.00 | - | 16 | 127 | 32.32% |
| GDX240705C00033500 | 2024-06-25 3:14PM EDT | 33.50 | 0.92 | 0.83 | 0.87 | -0.38 | -29.23% | 12 | 136 | 30.86% |
| GDX240705C00034000 | 2024-06-25 3:05PM EDT | 34.00 | 0.64 | 0.56 | 0.59 | -0.30 | -31.91% | 340 | 784 | 29.79% |
| GDX240705C00034500 | 2024-06-25 3:17PM EDT | 34.50 | 0.38 | 0.36 | 0.38 | -0.28 | -42.42% | 175 | 439 | 29.20% |
| GDX240705C00035000 | 2024-06-25 3:44PM EDT | 35.00 | 0.25 | 0.22 | 0.24 | -0.17 | -40.48% | 405 | 1,070 | 29.30% |
| GDX240705C00035500 | 2024-06-25 3:56PM EDT | 35.50 | 0.14 | 0.14 | 0.15 | -0.15 | -51.72% | 156 | 605 | 29.79% |
| GDX240705C00036000 | 2024-06-25 3:01PM EDT | 36.00 | 0.10 | 0.08 | 0.10 | -0.08 | -44.44% | 460 | 1,437 | 31.06% |
| GDX240705C00036500 | 2024-06-25 3:20PM EDT | 36.50 | 0.08 | 0.05 | 0.07 | -0.04 | -33.33% | 6 | 174 | 32.62% |
| GDX240705C00037000 | 2024-06-25 1:09PM EDT | 37.00 | 0.05 | 0.03 | 0.05 | -0.03 | -37.50% | 2 | 339 | 34.38% |
| GDX240705C00037500 | 2024-06-25 3:09PM EDT | 37.50 | 0.04 | 0.02 | 0.10 | -0.01 | -20.00% | 5 | 98 | 44.73% |
| GDX240705C00038000 | 2024-06-20 3:52PM EDT | 38.00 | 0.04 | 0.02 | 0.10 | -0.07 | -63.64% | 2 | 60 | 49.02% |
| GDX240705C00038500 | 2024-06-25 3:06PM EDT | 38.50 | 0.02 | 0.01 | 0.24 | -0.03 | -60.00% | 8 | 96 | 56.06% |
| GDX240705C00039000 | 2024-06-21 1:07PM EDT | 39.00 | 0.04 | 0.01 | 0.24 | 0.00 | - | 40 | 82 | 60.16% |
| GDX240705C00039500 | 2024-06-25 11:49AM EDT | 39.50 | 0.01 | 0.01 | 0.51 | -0.01 | -50.00% | 1 | 7 | 77.54% |
| GDX240705C00040000 | 2024-06-25 12:01PM EDT | 40.00 | 0.02 | 0.00 | 0.25 | 0.00 | - | 2 | 37 | 67.97% |
| GDX240705C00040500 | 2024-06-11 3:47PM EDT | 40.50 | 0.05 | 0.01 | 0.51 | 0.00 | - | 200 | 125 | 86.13% |
| GDX240705C00041000 | 2024-06-20 12:46PM EDT | 41.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 107 | 89.26% |
| GDX240705C00042000 | 2024-06-24 1:41PM EDT | 42.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 10 | 14 | 71.48% |
Opções de vendapara5 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240705P00026000 | 2024-06-17 10:20AM EDT | 26.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | - | 10 | 119.73% |
| GDX240705P00029000 | 2024-06-11 3:44PM EDT | 29.00 | 0.07 | 0.01 | 0.71 | 0.00 | - | 200 | 93 | 89.84% |
| GDX240705P00029500 | 2024-06-24 11:08AM EDT | 29.50 | 0.09 | 0.01 | 0.70 | 0.00 | - | 1 | 68 | 82.42% |
| GDX240705P00030000 | 2024-06-17 11:44AM EDT | 30.00 | 0.11 | 0.01 | 0.05 | 0.00 | - | 3 | 30 | 44.53% |
| GDX240705P00030500 | 2024-06-21 3:57PM EDT | 30.50 | 0.05 | 0.02 | 0.25 | 0.00 | - | 20 | 32 | 50.20% |
| GDX240705P00031000 | 2024-06-25 11:23AM EDT | 31.00 | 0.06 | 0.03 | 0.05 | +0.02 | +50.00% | 61 | 108 | 34.38% |
| GDX240705P00031500 | 2024-06-25 1:32PM EDT | 31.50 | 0.07 | 0.06 | 0.08 | -0.03 | -30.00% | 30 | 90 | 33.01% |
| GDX240705P00032000 | 2024-06-25 3:34PM EDT | 32.00 | 0.10 | 0.09 | 0.12 | +0.02 | +25.00% | 35 | 530 | 31.15% |
| GDX240705P00032500 | 2024-06-25 3:50PM EDT | 32.50 | 0.17 | 0.16 | 0.17 | +0.02 | +13.33% | 94 | 1,064 | 28.52% |
| GDX240705P00033000 | 2024-06-25 3:58PM EDT | 33.00 | 0.26 | 0.26 | 0.27 | +0.04 | +18.18% | 52 | 495 | 27.15% |
| GDX240705P00033500 | 2024-06-25 3:50PM EDT | 33.50 | 0.45 | 0.42 | 0.45 | +0.13 | +40.62% | 128 | 352 | 27.25% |
| GDX240705P00034000 | 2024-06-25 3:58PM EDT | 34.00 | 0.66 | 0.65 | 0.68 | +0.14 | +26.92% | 265 | 1,394 | 26.66% |
| GDX240705P00034500 | 2024-06-25 1:08PM EDT | 34.50 | 0.97 | 0.95 | 0.98 | +0.20 | +25.97% | 8 | 100 | 26.27% |
| GDX240705P00035000 | 2024-06-25 3:11PM EDT | 35.00 | 1.29 | 1.31 | 1.35 | +0.21 | +19.44% | 5 | 268 | 26.37% |
| GDX240705P00035500 | 2024-06-25 9:41AM EDT | 35.50 | 1.76 | 1.67 | 1.98 | +0.40 | +29.41% | 4 | 106 | 40.23% |
| GDX240705P00036000 | 2024-06-25 2:12PM EDT | 36.00 | 2.14 | 2.16 | 2.34 | +0.10 | +4.90% | 1 | 76 | 37.40% |
| GDX240705P00036500 | 2024-06-21 10:07AM EDT | 36.50 | 2.63 | 2.64 | 2.90 | 0.00 | - | 51 | 65 | 47.07% |
| GDX240705P00037000 | 2024-06-24 9:48AM EDT | 37.00 | 2.69 | 2.89 | 4.20 | 0.00 | - | 1 | 36 | 62.01% |
| GDX240705P00037500 | 2024-06-20 11:12AM EDT | 37.50 | 2.96 | 3.60 | 3.70 | 0.00 | - | 4 | 22 | 36.72% |
| GDX240705P00038000 | 2024-06-07 10:51AM EDT | 38.00 | 4.00 | 4.10 | 4.20 | 0.00 | - | 21 | 6 | 40.23% |
© 2024 Yahoo. Todos os direitos reservados.