Mercado abrirá em 14 mins
BOVESPA
122.331,39 -305,57 (-0,25%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.604,05 0,00 (0,00%) PETROLEO CRU
81,38 +0,55 (+0,68%) OURO
2.329,00 -1,80 (-0,08%) Bitcoin USD
61.342,72 +251,84 (+0,41%)
VanEck Gold Miners ETF (GDX)
NYSEArca - NYSEArca Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Opções de comprapara12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240712C00029000 | 2024-06-14 1:13PM EDT | 29.00 | 4.54 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| GDX240712C00030000 | 2024-06-21 3:48PM EDT | 30.00 | 4.12 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| GDX240712C00030500 | 2024-06-11 11:59AM EDT | 30.50 | 3.33 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| GDX240712C00031000 | 2024-06-17 3:43PM EDT | 31.00 | 2.67 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| GDX240712C00031500 | 2024-06-14 12:10PM EDT | 31.50 | 2.41 | 0.00 | 0.00 | 0.00 | - | 59 | 70 | 0.00% |
| GDX240712C00032000 | 2024-06-24 1:25PM EDT | 32.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 6 | 51 | 0.00% |
| GDX240712C00032500 | 2024-06-21 3:37PM EDT | 32.50 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 0.00% |
| GDX240712C00033000 | 2024-06-25 3:53PM EDT | 33.00 | 1.38 | 0.00 | 0.00 | -0.41 | -22.91% | 22 | 74 | 0.00% |
| GDX240712C00033500 | 2024-06-25 3:17PM EDT | 33.50 | 1.14 | 0.00 | 0.00 | -0.09 | -7.32% | 5 | 118 | 0.00% |
| GDX240712C00034000 | 2024-06-25 11:53AM EDT | 34.00 | 0.84 | 0.00 | 0.00 | -0.26 | -23.64% | 22 | 144 | 0.78% |
| GDX240712C00034500 | 2024-06-25 1:45PM EDT | 34.50 | 0.65 | 0.00 | 0.00 | -0.18 | -21.69% | 31 | 418 | 3.13% |
| GDX240712C00035000 | 2024-06-25 3:54PM EDT | 35.00 | 0.42 | 0.00 | 0.00 | -0.19 | -31.15% | 25 | 592 | 6.25% |
| GDX240712C00035500 | 2024-06-25 11:47AM EDT | 35.50 | 0.31 | 0.00 | 0.00 | -0.16 | -34.04% | 3 | 162 | 6.25% |
| GDX240712C00036000 | 2024-06-25 3:49PM EDT | 36.00 | 0.22 | 0.00 | 0.00 | -0.11 | -33.33% | 28 | 599 | 6.25% |
| GDX240712C00036500 | 2024-06-25 10:30AM EDT | 36.50 | 0.18 | 0.00 | 0.00 | -0.06 | -25.00% | 12,007 | 12,018 | 12.50% |
| GDX240712C00037000 | 2024-06-24 2:23PM EDT | 37.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 12 | 269 | 12.50% |
| GDX240712C00037500 | 2024-06-25 12:26PM EDT | 37.50 | 0.08 | 0.00 | 0.00 | -0.10 | -55.56% | 12,006 | 12,101 | 12.50% |
| GDX240712C00038000 | 2024-06-25 1:49PM EDT | 38.00 | 0.08 | 0.00 | 0.00 | -0.01 | -11.11% | 2 | 84 | 12.50% |
| GDX240712C00038500 | 2024-06-24 3:12PM EDT | 38.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 12.50% |
| GDX240712C00039000 | 2024-06-24 9:38AM EDT | 39.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 68 | 12.50% |
| GDX240712C00039500 | 2024-06-25 3:04PM EDT | 39.50 | 0.04 | 0.00 | 0.00 | -0.01 | -20.00% | 409 | 257 | 12.50% |
| GDX240712C00040000 | 2024-06-21 11:21AM EDT | 40.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 6 | 35 | 25.00% |
| GDX240712C00040500 | 2024-06-18 3:31PM EDT | 40.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 40 | 106 | 25.00% |
| GDX240712C00041000 | 2024-06-20 3:43PM EDT | 41.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 40 | 106 | 25.00% |
| GDX240712C00042000 | 2024-06-20 3:43PM EDT | 42.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 40 | 25.00% |
Opções de vendapara12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240712P00028000 | 2024-06-17 10:29AM EDT | 28.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 25.00% |
| GDX240712P00029000 | 2024-06-25 1:32PM EDT | 29.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 200 | 201 | 12.50% |
| GDX240712P00030000 | 2024-06-24 3:52PM EDT | 30.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 206 | 42 | 12.50% |
| GDX240712P00030500 | 2024-06-24 3:00PM EDT | 30.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 12.50% |
| GDX240712P00031000 | 2024-06-25 12:09PM EDT | 31.00 | 0.09 | 0.00 | 0.00 | +0.01 | +12.50% | 1 | 72 | 12.50% |
| GDX240712P00031500 | 2024-06-24 3:20PM EDT | 31.50 | 0.14 | 0.00 | 0.00 | +0.02 | +16.67% | 1 | 36 | 6.25% |
| GDX240712P00032000 | 2024-06-25 11:32AM EDT | 32.00 | 0.22 | 0.00 | 0.00 | +0.07 | +46.67% | 70 | 130 | 6.25% |
| GDX240712P00032500 | 2024-06-25 3:57PM EDT | 32.50 | 0.31 | 0.00 | 0.00 | +0.07 | +29.17% | 22 | 206 | 6.25% |
| GDX240712P00033000 | 2024-06-25 3:24PM EDT | 33.00 | 0.42 | 0.00 | 0.00 | +0.07 | +20.00% | 6 | 90 | 3.13% |
| GDX240712P00033500 | 2024-06-25 3:03PM EDT | 33.50 | 0.63 | 0.00 | 0.00 | +0.15 | +31.25% | 28 | 128 | 1.56% |
| GDX240712P00034000 | 2024-06-25 3:51PM EDT | 34.00 | 0.89 | 0.00 | 0.00 | +0.25 | +39.06% | 85 | 230 | 0.00% |
| GDX240712P00034500 | 2024-06-24 3:40PM EDT | 34.50 | 1.12 | 0.00 | 0.00 | +0.19 | +20.43% | 10 | 105 | 0.00% |
| GDX240712P00035000 | 2024-06-25 3:57PM EDT | 35.00 | 1.51 | 0.00 | 0.00 | +0.34 | +29.06% | 51 | 201 | 0.00% |
| GDX240712P00035500 | 2024-06-25 3:50PM EDT | 35.50 | 1.89 | 0.00 | 0.00 | +0.44 | +30.34% | 14 | 137 | 0.00% |
| GDX240712P00036000 | 2024-06-24 11:53AM EDT | 36.00 | 2.04 | 0.00 | 0.00 | 0.00 | - | 27 | 53 | 0.00% |
| GDX240712P00036500 | 2024-06-24 1:48PM EDT | 36.50 | 2.52 | 0.00 | 0.00 | 0.00 | - | 53 | 92 | 0.00% |
| GDX240712P00037000 | 2024-06-25 12:39PM EDT | 37.00 | 3.15 | 0.00 | 0.00 | +0.31 | +10.92% | 24 | 46 | 0.00% |
| GDX240712P00037500 | 2024-06-07 11:21AM EDT | 37.50 | 3.70 | 0.00 | 0.00 | 0.00 | - | 50 | 35 | 0.00% |
| GDX240712P00038000 | 2024-06-07 10:51AM EDT | 38.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 12 | 10 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.