Mercado abrirá em 24 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
81,39 +0,56 (+0,69%) OURO
2.328,70 -2,10 (-0,09%) Bitcoin USD
61.409,48 +264,62 (+0,43%)
(GDX)
. Moeda em USD.
Adicionar à lista
Opções de comprapara2 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240802C00027000 | 2024-06-17 2:18PM EDT | 27.00 | 6.59 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| GDX240802C00029500 | 2024-06-17 9:51AM EDT | 29.50 | 4.08 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| GDX240802C00030000 | 2024-06-20 11:17AM EDT | 30.00 | 4.94 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| GDX240802C00031500 | 2024-06-25 3:03PM EDT | 31.50 | 2.99 | 0.00 | 0.00 | -0.42 | -12.32% | 1 | 2 | 0.00% |
| GDX240802C00032000 | 2024-06-18 1:36PM EDT | 32.00 | 2.62 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| GDX240802C00033000 | 2024-06-25 3:03PM EDT | 33.00 | 1.94 | 0.00 | 0.00 | +0.33 | +20.50% | 2 | 3 | 0.00% |
| GDX240802C00033500 | 2024-06-24 10:35AM EDT | 33.50 | 1.98 | 0.00 | 0.00 | 0.00 | - | 22 | 40 | 0.00% |
| GDX240802C00034000 | 2024-06-25 1:43PM EDT | 34.00 | 1.36 | 0.00 | 0.00 | -0.26 | -16.05% | 5 | 38 | 0.39% |
| GDX240802C00034500 | 2024-06-25 10:46AM EDT | 34.50 | 1.14 | 0.00 | 0.00 | -0.16 | -12.31% | 1 | 10 | 1.56% |
| GDX240802C00035000 | 2024-06-25 2:22PM EDT | 35.00 | 0.94 | 0.00 | 0.00 | -0.12 | -11.32% | 57 | 856 | 3.13% |
| GDX240802C00035500 | 2024-06-25 10:28AM EDT | 35.50 | 0.76 | 0.00 | 0.00 | -0.21 | -21.65% | 1 | 12 | 3.13% |
| GDX240802C00036000 | 2024-06-25 3:57PM EDT | 36.00 | 0.60 | 0.00 | 0.00 | -0.23 | -27.71% | 52 | 56 | 6.25% |
| GDX240802C00036500 | 2024-06-24 2:28PM EDT | 36.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 7 | 10 | 6.25% |
| GDX240802C00037000 | 2024-06-25 2:58PM EDT | 37.00 | 0.40 | 0.00 | 0.00 | -0.09 | -18.37% | 21 | 40 | 6.25% |
| GDX240802C00037500 | 2024-06-24 3:01PM EDT | 37.50 | 0.39 | 0.00 | 0.00 | 0.00 | - | 10 | 34 | 6.25% |
| GDX240802C00038000 | 2024-06-24 3:26PM EDT | 38.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 21 | 38 | 12.50% |
| GDX240802C00038500 | 2024-06-25 3:49PM EDT | 38.50 | 0.21 | 0.00 | 0.00 | -0.05 | -19.23% | 5 | 11 | 12.50% |
| GDX240802C00039000 | 2024-06-24 1:30PM EDT | 39.00 | 0.27 | 0.00 | 0.00 | +0.05 | +22.73% | 1 | 9 | 12.50% |
| GDX240802C00039500 | 2024-06-18 2:32PM EDT | 39.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| GDX240802C00040000 | 2024-06-25 2:41PM EDT | 40.00 | 0.12 | 0.00 | 0.00 | -0.02 | -14.29% | 2 | 106 | 12.50% |
| GDX240802C00041000 | 2024-06-24 1:13PM EDT | 41.00 | 0.09 | 0.00 | 0.00 | -0.02 | -18.18% | 7 | 10 | 12.50% |
| GDX240802C00042000 | 2024-06-17 10:15AM EDT | 42.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| GDX240802C00045000 | 2024-06-14 12:27PM EDT | 45.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | - | 20 | 25.00% |
Opções de vendapara2 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240802P00027000 | 2024-06-17 10:19AM EDT | 27.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 3 | 12.50% |
| GDX240802P00028000 | 2024-06-25 1:55PM EDT | 28.00 | 0.06 | 0.00 | 0.00 | -0.04 | -40.00% | 200 | 4 | 12.50% |
| GDX240802P00029000 | 2024-06-25 2:41PM EDT | 29.00 | 0.09 | 0.00 | 0.00 | -0.06 | -40.00% | 2 | 3 | 12.50% |
| GDX240802P00029500 | 2024-06-17 10:15AM EDT | 29.50 | 0.11 | 0.00 | 0.00 | -0.18 | -62.07% | 1 | 3 | 12.50% |
| GDX240802P00030000 | 2024-06-24 10:22AM EDT | 30.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 12.50% |
| GDX240802P00030500 | 2024-06-24 3:26PM EDT | 30.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 6.25% |
| GDX240802P00031000 | 2024-06-25 3:14PM EDT | 31.00 | 0.28 | 0.00 | 0.00 | +0.05 | +21.74% | 4 | 101 | 6.25% |
| GDX240802P00031500 | 2024-06-25 3:45PM EDT | 31.50 | 0.39 | 0.00 | 0.00 | +0.04 | +11.43% | 1 | 9 | 6.25% |
| GDX240802P00032000 | 2024-06-24 1:54PM EDT | 32.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 5 | 14 | 6.25% |
| GDX240802P00032500 | 2024-06-25 1:45PM EDT | 32.50 | 0.62 | 0.00 | 0.00 | +0.07 | +12.73% | 12 | 22 | 3.13% |
| GDX240802P00033000 | 2024-06-25 11:41AM EDT | 33.00 | 0.80 | 0.00 | 0.00 | +0.02 | +2.56% | 7 | 18 | 3.13% |
| GDX240802P00033500 | 2024-06-21 9:57AM EDT | 33.50 | 1.08 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.78% |
| GDX240802P00034000 | 2024-06-24 2:35PM EDT | 34.00 | 1.21 | 0.00 | 0.00 | +0.14 | +13.08% | 1 | 28 | 0.00% |
| GDX240802P00034500 | 2024-06-24 2:46PM EDT | 34.50 | 1.29 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| GDX240802P00035000 | 2024-06-24 3:57PM EDT | 35.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| GDX240802P00035500 | 2024-06-25 12:55PM EDT | 35.50 | 2.21 | 0.00 | 0.00 | +0.36 | +19.46% | 80 | 70 | 0.00% |
| GDX240802P00036000 | 2024-06-25 3:50PM EDT | 36.00 | 2.56 | 0.00 | 0.00 | +0.36 | +16.36% | 15 | 28 | 0.00% |
| GDX240802P00036500 | 2024-06-24 10:13AM EDT | 36.50 | 2.62 | 0.00 | 0.00 | 0.00 | - | 13 | 10 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.