Mercado abrirá em 16 mins
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
81,31 +0,48 (+0,59%) OURO
2.327,50 -3,30 (-0,14%) Bitcoin USD
61.351,73 +233,69 (+0,38%)
VanEck Gold Miners ETF (GDX)
NYSEArca - NYSEArca Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Opções de comprapara26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240726C00030000 | 2024-06-21 3:39PM EDT | 30.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 0.00% |
| GDX240726C00031000 | 2024-06-25 9:53AM EDT | 31.00 | 3.40 | 0.00 | 0.00 | +0.56 | +19.72% | 75 | 77 | 0.00% |
| GDX240726C00031500 | 2024-06-18 9:58AM EDT | 31.50 | 2.75 | 0.00 | 0.00 | 0.00 | - | 10 | 16 | 0.00% |
| GDX240726C00032000 | 2024-06-24 9:30AM EDT | 32.00 | 2.88 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 0.00% |
| GDX240726C00032500 | 2024-06-25 3:46PM EDT | 32.50 | 2.04 | 0.00 | 0.00 | -0.32 | -13.56% | 65 | 483 | 0.00% |
| GDX240726C00033000 | 2024-06-20 2:02PM EDT | 33.00 | 2.37 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 0.00% |
| GDX240726C00033500 | 2024-06-25 1:14PM EDT | 33.50 | 1.47 | 0.00 | 0.00 | -0.16 | -9.82% | 4 | 608 | 0.00% |
| GDX240726C00034000 | 2024-06-25 2:23PM EDT | 34.00 | 1.21 | 0.00 | 0.00 | -0.22 | -15.38% | 12 | 54 | 0.78% |
| GDX240726C00034500 | 2024-06-25 11:17AM EDT | 34.50 | 0.96 | 0.00 | 0.00 | -0.06 | -5.88% | 1 | 35 | 1.56% |
| GDX240726C00035000 | 2024-06-25 3:47PM EDT | 35.00 | 0.72 | 0.00 | 0.00 | -0.22 | -23.40% | 33 | 188 | 3.13% |
| GDX240726C00035500 | 2024-06-25 3:07PM EDT | 35.50 | 0.61 | 0.00 | 0.00 | -0.11 | -15.28% | 3 | 28 | 6.25% |
| GDX240726C00036000 | 2024-06-25 11:58AM EDT | 36.00 | 0.53 | 0.00 | 0.00 | -0.05 | -8.62% | 47 | 162 | 6.25% |
| GDX240726C00036500 | 2024-06-25 3:07PM EDT | 36.50 | 0.37 | 0.00 | 0.00 | -0.08 | -17.78% | 1 | 172 | 6.25% |
| GDX240726C00037000 | 2024-06-25 9:33AM EDT | 37.00 | 0.35 | 0.00 | 0.00 | -0.02 | -5.41% | 3 | 46 | 6.25% |
| GDX240726C00037500 | 2024-06-25 1:31PM EDT | 37.50 | 0.22 | 0.00 | 0.00 | -0.06 | -21.43% | 62 | 158 | 12.50% |
| GDX240726C00038000 | 2024-06-25 3:49PM EDT | 38.00 | 0.18 | 0.00 | 0.00 | -0.10 | -35.71% | 4 | 141 | 12.50% |
| GDX240726C00038500 | 2024-06-24 11:28AM EDT | 38.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 12.50% |
| GDX240726C00039000 | 2024-06-24 1:25PM EDT | 39.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 12.50% |
| GDX240726C00039500 | 2024-06-21 2:58PM EDT | 39.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 11 | 14 | 12.50% |
| GDX240726C00040000 | 2024-06-24 2:54PM EDT | 40.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 18 | 12.50% |
| GDX240726C00042000 | 2024-06-12 2:01PM EDT | 42.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| GDX240726C00043000 | 2024-06-07 9:45AM EDT | 43.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| GDX240726C00045000 | 2024-06-18 9:37AM EDT | 45.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
Opções de vendapara26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240726P00028000 | 2024-06-21 10:47AM EDT | 28.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 12.50% |
| GDX240726P00029000 | 2024-06-21 2:58PM EDT | 29.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3 | 39 | 12.50% |
| GDX240726P00029500 | 2024-06-17 2:20PM EDT | 29.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 12.50% |
| GDX240726P00030000 | 2024-06-25 10:30AM EDT | 30.00 | 0.11 | 0.00 | 0.00 | +0.01 | +10.00% | 2 | 67 | 12.50% |
| GDX240726P00030500 | 2024-06-25 10:00AM EDT | 30.50 | 0.15 | 0.00 | 0.00 | -0.01 | -6.25% | 2 | 54 | 12.50% |
| GDX240726P00031000 | 2024-06-25 1:31PM EDT | 31.00 | 0.21 | 0.00 | 0.00 | +0.04 | +23.53% | 4 | 311 | 6.25% |
| GDX240726P00031500 | 2024-06-25 9:30AM EDT | 31.50 | 0.31 | 0.00 | 0.00 | +0.06 | +24.00% | 4 | 108 | 6.25% |
| GDX240726P00032000 | 2024-06-25 3:59PM EDT | 32.00 | 0.40 | 0.00 | 0.00 | +0.07 | +21.21% | 23 | 48 | 6.25% |
| GDX240726P00032500 | 2024-06-25 3:47PM EDT | 32.50 | 0.51 | 0.00 | 0.00 | +0.09 | +21.43% | 55 | 62 | 3.13% |
| GDX240726P00033000 | 2024-06-25 3:54PM EDT | 33.00 | 0.67 | 0.00 | 0.00 | +0.12 | +21.82% | 13 | 106 | 3.13% |
| GDX240726P00033500 | 2024-06-25 3:42PM EDT | 33.50 | 0.87 | 0.00 | 0.00 | +0.12 | +16.00% | 22 | 217 | 1.56% |
| GDX240726P00034000 | 2024-06-25 2:23PM EDT | 34.00 | 1.07 | 0.00 | 0.00 | +0.17 | +18.89% | 9 | 120 | 0.00% |
| GDX240726P00034500 | 2024-06-25 12:36PM EDT | 34.50 | 1.41 | 0.00 | 0.00 | +0.09 | +6.82% | 7 | 23 | 0.00% |
| GDX240726P00035000 | 2024-06-24 2:45PM EDT | 35.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 10 | 90 | 0.00% |
| GDX240726P00035500 | 2024-06-25 3:47PM EDT | 35.50 | 2.07 | 0.00 | 0.00 | +0.33 | +18.97% | 10 | 78 | 0.00% |
| GDX240726P00036000 | 2024-06-24 12:43PM EDT | 36.00 | 2.18 | 0.00 | 0.00 | 0.00 | - | 7 | 69 | 0.00% |
| GDX240726P00036500 | 2024-06-25 12:44PM EDT | 36.50 | 2.84 | 0.00 | 0.00 | +0.30 | +11.81% | 49 | 49 | 0.00% |
| GDX240726P00037000 | 2024-06-24 3:57PM EDT | 37.00 | 2.96 | 0.00 | 0.00 | 0.00 | - | 26 | 16 | 0.00% |
| GDX240726P00037500 | 2024-06-21 11:58AM EDT | 37.50 | 3.65 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 0.00% |
| GDX240726P00038500 | 2024-06-18 10:11AM EDT | 38.50 | 4.92 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| GDX240726P00039000 | 2024-06-20 1:58PM EDT | 39.00 | 4.69 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.