Mercado fechado
BOVESPA
126.526,27 +1.880,70 (+1,51%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.833,85 +748,01 (+1,31%) PETROLEO CRU
83,66 +0,09 (+0,11%) OURO
2.349,60 +7,10 (+0,30%) Bitcoin USD
63.090,60 -1.202,50 (-1,87%)
VanEck Gold Miners ETF (GDX)
NYSEArca - NYSEArca Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240719C00019000 | 2024-03-25 9:44AM EDT | 19.00 | 10.45 | 13.20 | 15.20 | 0.00 | - | 1 | 1 | 0.00% |
| GDX240719C00020000 | 2024-04-09 9:50AM EDT | 20.00 | 14.79 | 13.30 | 16.75 | 0.00 | - | 3 | 20 | 85.25% |
| GDX240719C00023000 | 2024-04-22 10:29AM EDT | 23.00 | 10.50 | 10.90 | 13.25 | 0.00 | - | 1 | 11 | 69.34% |
| GDX240719C00024000 | 2024-04-22 10:30AM EDT | 24.00 | 9.48 | 9.40 | 11.75 | 0.00 | - | 1 | 16 | 84.86% |
| GDX240719C00025000 | 2024-04-25 1:52PM EDT | 25.00 | 9.70 | 8.85 | 11.05 | 0.00 | - | 2 | 1,410 | 53.52% |
| GDX240719C00026000 | 2024-04-05 12:05PM EDT | 26.00 | 8.30 | 7.90 | 10.65 | 0.00 | - | 7 | 81 | 59.08% |
| GDX240719C00027000 | 2024-04-24 12:57PM EDT | 27.00 | 6.60 | 7.00 | 8.15 | 0.00 | - | 20 | 303 | 49.90% |
| GDX240719C00028000 | 2024-04-22 12:46PM EDT | 28.00 | 5.75 | 6.65 | 8.15 | 0.00 | - | 11 | 622 | 51.12% |
| GDX240719C00029000 | 2024-04-23 9:53AM EDT | 29.00 | 4.85 | 6.20 | 6.30 | 0.00 | - | 2 | 597 | 43.16% |
| GDX240719C00030000 | 2024-04-26 1:31PM EDT | 30.00 | 5.25 | 5.35 | 5.45 | +0.07 | +1.35% | 303 | 1,754 | 41.02% |
| GDX240719C00031000 | 2024-04-26 2:05PM EDT | 31.00 | 4.59 | 4.55 | 4.65 | +0.19 | +4.32% | 54 | 642 | 39.21% |
| GDX240719C00032000 | 2024-04-26 2:20PM EDT | 32.00 | 3.90 | 3.85 | 3.95 | +0.13 | +3.45% | 11 | 1,291 | 38.48% |
| GDX240719C00033000 | 2024-04-26 2:35PM EDT | 33.00 | 3.26 | 3.20 | 3.30 | +0.10 | +3.16% | 1,371 | 5,353 | 37.60% |
| GDX240719C00034000 | 2024-04-26 3:51PM EDT | 34.00 | 2.70 | 2.66 | 2.71 | +0.11 | +4.25% | 127 | 1,925 | 36.74% |
| GDX240719C00035000 | 2024-04-26 3:54PM EDT | 35.00 | 2.21 | 2.17 | 2.23 | +0.05 | +2.31% | 2,231 | 4,624 | 36.60% |
| GDX240719C00036000 | 2024-04-26 12:09PM EDT | 36.00 | 1.69 | 1.78 | 1.81 | -0.07 | -3.98% | 80 | 309 | 36.40% |
| GDX240719C00037000 | 2024-04-26 2:34PM EDT | 37.00 | 1.45 | 1.44 | 1.47 | +0.02 | +1.40% | 351 | 205 | 36.48% |
| GDX240719C00038000 | 2024-04-26 3:43PM EDT | 38.00 | 1.15 | 1.15 | 1.18 | +0.05 | +4.55% | 53 | 428 | 36.52% |
| GDX240719C00039000 | 2024-04-26 9:47AM EDT | 39.00 | 0.98 | 0.92 | 0.95 | +0.06 | +6.52% | 1 | 173 | 36.72% |
| GDX240719C00040000 | 2024-04-26 3:49PM EDT | 40.00 | 0.71 | 0.73 | 0.76 | -0.03 | -4.05% | 227 | 9,201 | 36.91% |
| GDX240719C00042000 | 2024-04-25 2:45PM EDT | 42.00 | 0.46 | 0.46 | 0.49 | 0.00 | - | 1 | 2 | 37.55% |
| GDX240719C00044000 | 2024-04-25 1:35PM EDT | 44.00 | 0.31 | 0.29 | 0.32 | 0.00 | - | 50 | 51 | 38.38% |
| GDX240719C00045000 | 2024-04-26 3:43PM EDT | 45.00 | 0.25 | 0.23 | 0.26 | +0.06 | +31.58% | 76 | 2,127 | 38.82% |
| GDX240719C00046000 | 2024-04-23 2:06PM EDT | 46.00 | 0.14 | 0.19 | 0.21 | 0.00 | - | 45 | 10 | 39.16% |
| GDX240719C00047000 | 2024-04-16 9:48AM EDT | 47.00 | 0.16 | 0.16 | 0.18 | 0.00 | - | - | 1 | 40.04% |
| GDX240719C00048000 | 2024-04-16 10:19AM EDT | 48.00 | 0.14 | 0.02 | 0.16 | 0.00 | - | - | 1 | 41.11% |
| GDX240719C00050000 | 2024-04-25 10:40AM EDT | 50.00 | 0.12 | 0.04 | 0.39 | -0.07 | -36.84% | 9 | 332 | 54.59% |
Opções de vendapara19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240719P00005000 | 2024-04-11 3:33PM EDT | 5.00 | 0.02 | 0.00 | 1.00 | 0.00 | - | - | 2 | 279.30% |
| GDX240719P00021000 | 2024-03-04 11:38AM EDT | 21.00 | 0.16 | 0.00 | 1.34 | 0.00 | - | 2 | 2 | 88.67% |
| GDX240719P00023000 | 2024-03-13 10:11AM EDT | 23.00 | 0.17 | 0.00 | 1.33 | 0.00 | - | 5 | 5 | 75.73% |
| GDX240719P00024000 | 2024-04-15 1:06PM EDT | 24.00 | 0.10 | 0.02 | 1.10 | 0.00 | - | 500 | 4,929 | 66.11% |
| GDX240719P00025000 | 2024-04-26 3:43PM EDT | 25.00 | 0.07 | 0.05 | 0.16 | -0.03 | -30.00% | 20 | 4,764 | 43.65% |
| GDX240719P00026000 | 2024-04-25 3:39PM EDT | 26.00 | 0.10 | 0.10 | 0.19 | -0.01 | -9.09% | 2 | 3,882 | 40.82% |
| GDX240719P00027000 | 2024-04-26 12:39PM EDT | 27.00 | 0.14 | 0.13 | 0.15 | -0.03 | -17.65% | 6 | 3,096 | 34.57% |
| GDX240719P00028000 | 2024-04-26 2:57PM EDT | 28.00 | 0.19 | 0.18 | 0.21 | -0.03 | -13.64% | 3 | 818 | 33.11% |
| GDX240719P00029000 | 2024-04-26 2:56PM EDT | 29.00 | 0.29 | 0.28 | 0.30 | -0.18 | -38.30% | 42 | 1,373 | 31.89% |
| GDX240719P00030000 | 2024-04-26 3:34PM EDT | 30.00 | 0.42 | 0.41 | 0.44 | -0.04 | -8.70% | 33 | 348 | 31.15% |
| GDX240719P00031000 | 2024-04-26 2:56PM EDT | 31.00 | 0.63 | 0.60 | 0.64 | -0.13 | -17.11% | 7 | 3,697 | 30.71% |
| GDX240719P00032000 | 2024-04-26 3:43PM EDT | 32.00 | 0.91 | 0.88 | 0.92 | -0.07 | -7.14% | 25 | 3,690 | 30.57% |
| GDX240719P00033000 | 2024-04-26 3:47PM EDT | 33.00 | 1.27 | 1.23 | 1.28 | -0.11 | -7.97% | 240 | 3,712 | 30.49% |
| GDX240719P00034000 | 2024-04-26 3:35PM EDT | 34.00 | 1.67 | 1.66 | 1.71 | -0.10 | -5.65% | 17 | 676 | 30.30% |
| GDX240719P00035000 | 2024-04-26 3:34PM EDT | 35.00 | 2.21 | 2.18 | 2.22 | -0.12 | -5.15% | 28 | 922 | 30.13% |
| GDX240719P00037000 | 2024-04-26 3:53PM EDT | 37.00 | 3.43 | 3.40 | 3.50 | -0.47 | -12.05% | 30 | 1 | 30.25% |
| GDX240719P00040000 | 2024-04-16 12:07PM EDT | 40.00 | 7.10 | 5.75 | 6.85 | 0.00 | - | 1 | 646 | 49.12% |
© 2024 Yahoo. Todos os direitos reservados.