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
63.013,72 -1.428,11 (-2,22%)
VanEck Gold Miners ETF (GDX)
NYSEArca - NYSEArca Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara20 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240920C00013000 | 2023-12-29 2:43PM EDT | 13.00 | 18.65 | 14.00 | 18.30 | 0.00 | - | 2 | 40 | 0.00% |
| GDX240920C00014000 | 2024-01-25 10:46AM EDT | 14.00 | 14.14 | 11.15 | 15.25 | 0.00 | - | 1 | 45 | 0.00% |
| GDX240920C00015000 | 2024-04-11 1:54PM EDT | 15.00 | 19.67 | 19.25 | 20.95 | 0.00 | - | 1 | 77 | 95.75% |
| GDX240920C00016000 | 2024-01-08 10:57AM EDT | 16.00 | 14.35 | 10.15 | 14.30 | 0.00 | - | 1 | 42 | 0.00% |
| GDX240920C00017000 | 2024-01-02 1:37PM EDT | 17.00 | 14.69 | 10.75 | 14.70 | 0.00 | - | 1 | 10 | 0.00% |
| GDX240920C00018000 | 2024-03-08 3:44PM EDT | 18.00 | 12.79 | 16.25 | 18.50 | 0.00 | - | 14 | 72 | 87.45% |
| GDX240920C00019000 | 2023-12-15 10:53AM EDT | 19.00 | 12.55 | 10.80 | 14.00 | 0.00 | - | 1 | 34 | 0.00% |
| GDX240920C00020000 | 2024-04-23 1:00PM EDT | 20.00 | 13.65 | 12.70 | 17.00 | 0.00 | - | 10 | 165 | 57.13% |
| GDX240920C00021000 | 2023-12-01 2:35PM EDT | 21.00 | 11.60 | 10.95 | 11.40 | 0.00 | - | 27 | 97 | 0.00% |
| GDX240920C00022000 | 2024-04-03 3:57PM EDT | 22.00 | 11.85 | 11.65 | 15.00 | 0.00 | - | 1 | 60 | 64.16% |
| GDX240920C00023000 | 2024-04-22 2:32PM EDT | 23.00 | 10.35 | 10.50 | 14.50 | 0.00 | - | 13 | 423 | 63.62% |
| GDX240920C00024000 | 2024-04-26 9:30AM EDT | 24.00 | 10.50 | 10.10 | 13.15 | +0.90 | +9.37% | 3 | 1,024 | 61.47% |
| GDX240920C00025000 | 2024-04-19 11:59AM EDT | 25.00 | 9.95 | 9.90 | 11.25 | 0.00 | - | 6 | 835 | 55.57% |
| GDX240920C00026000 | 2024-04-16 12:19PM EDT | 26.00 | 8.17 | 9.25 | 9.75 | 0.00 | - | 2 | 3,879 | 54.25% |
| GDX240920C00027000 | 2024-04-25 2:39PM EDT | 27.00 | 8.05 | 8.35 | 9.15 | 0.00 | - | 1 | 2,005 | 56.35% |
| GDX240920C00028000 | 2024-04-26 10:36AM EDT | 28.00 | 7.70 | 7.65 | 7.75 | +1.25 | +19.38% | 2 | 1,561 | 44.80% |
| GDX240920C00029000 | 2024-04-26 2:08PM EDT | 29.00 | 6.90 | 6.85 | 6.95 | +1.25 | +22.12% | 2 | 4,565 | 43.34% |
| GDX240920C00030000 | 2024-04-26 2:08PM EDT | 30.00 | 6.10 | 6.05 | 6.15 | +0.21 | +3.57% | 42 | 27,036 | 41.50% |
| GDX240920C00031000 | 2024-04-26 2:13PM EDT | 31.00 | 5.40 | 5.35 | 5.45 | +0.22 | +4.25% | 166 | 3,912 | 40.63% |
| GDX240920C00032000 | 2024-04-26 1:47PM EDT | 32.00 | 4.67 | 4.65 | 4.75 | +0.01 | +0.21% | 56 | 13,253 | 39.28% |
| GDX240920C00033000 | 2024-04-26 2:48PM EDT | 33.00 | 4.13 | 4.05 | 4.15 | +0.13 | +3.25% | 88 | 11,613 | 38.67% |
| GDX240920C00034000 | 2024-04-26 12:36PM EDT | 34.00 | 3.48 | 3.50 | 3.60 | -0.02 | -0.57% | 103 | 17,675 | 38.11% |
| GDX240920C00035000 | 2024-04-26 3:43PM EDT | 35.00 | 3.06 | 3.05 | 3.15 | +0.05 | +1.66% | 1,374 | 45,488 | 38.18% |
| GDX240920C00036000 | 2024-04-26 3:55PM EDT | 36.00 | 2.67 | 2.63 | 2.69 | +0.20 | +8.10% | 78 | 15,526 | 37.60% |
| GDX240920C00037000 | 2024-04-26 3:58PM EDT | 37.00 | 2.28 | 2.27 | 2.32 | +0.07 | +3.17% | 99 | 9,113 | 37.55% |
| GDX240920C00038000 | 2024-04-26 1:09PM EDT | 38.00 | 1.92 | 1.94 | 2.00 | -0.04 | -2.04% | 54 | 20,929 | 37.60% |
| GDX240920C00039000 | 2024-04-26 2:15PM EDT | 39.00 | 1.66 | 1.66 | 1.72 | +0.41 | +32.80% | 53 | 6,106 | 37.65% |
| GDX240920C00040000 | 2024-04-26 1:19PM EDT | 40.00 | 1.39 | 1.41 | 1.46 | -0.03 | -2.11% | 960 | 18,698 | 37.50% |
| GDX240920C00041000 | 2024-04-26 12:15PM EDT | 41.00 | 1.17 | 1.19 | 1.25 | +0.03 | +2.63% | 55 | 4,644 | 37.60% |
| GDX240920C00042000 | 2024-04-26 12:47PM EDT | 42.00 | 1.01 | 1.01 | 1.07 | 0.00 | - | 86 | 8,754 | 37.74% |
| GDX240920C00043000 | 2024-04-26 1:55PM EDT | 43.00 | 0.85 | 0.85 | 0.91 | +0.23 | +37.10% | 81 | 2,386 | 37.79% |
| GDX240920C00044000 | 2024-04-26 10:01AM EDT | 44.00 | 0.81 | 0.73 | 0.80 | +0.10 | +14.08% | 1 | 780 | 38.31% |
| GDX240920C00045000 | 2024-04-26 3:11PM EDT | 45.00 | 0.63 | 0.62 | 0.66 | +0.02 | +3.28% | 30 | 13,249 | 37.99% |
| GDX240920C00046000 | 2024-04-25 3:20PM EDT | 46.00 | 0.53 | 0.52 | 0.56 | 0.00 | - | 22 | 1,409 | 38.09% |
| GDX240920C00047000 | 2024-04-19 10:06AM EDT | 47.00 | 0.46 | 0.44 | 0.48 | 0.00 | - | 2 | 9,134 | 38.28% |
| GDX240920C00048000 | 2024-04-26 11:23AM EDT | 48.00 | 0.39 | 0.37 | 0.41 | +0.04 | +11.43% | 1 | 1,532 | 38.43% |
| GDX240920C00049000 | 2024-04-17 12:44PM EDT | 49.00 | 0.33 | 0.32 | 0.36 | 0.00 | - | 4 | 275 | 38.87% |
| GDX240920C00050000 | 2024-04-24 10:58AM EDT | 50.00 | 0.32 | 0.27 | 0.31 | +0.13 | +68.42% | 40 | 10,117 | 39.06% |
| GDX240920C00055000 | 2024-04-17 2:17PM EDT | 55.00 | 0.17 | 0.12 | 0.18 | 0.00 | - | - | 5 | 41.50% |
Opções de vendapara20 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240920P00013000 | 2024-01-23 4:28PM EDT | 13.00 | 0.02 | 0.00 | 1.90 | 0.00 | - | 30 | 31 | 129.83% |
| GDX240920P00016000 | 2024-02-26 10:30AM EDT | 16.00 | 0.07 | 0.00 | 0.50 | 0.00 | - | 10 | 11 | 75.39% |
| GDX240920P00017000 | 2023-11-22 11:28AM EDT | 17.00 | 0.16 | 0.00 | 0.50 | 0.00 | - | 5 | 134 | 70.22% |
| GDX240920P00018000 | 2024-04-10 2:00PM EDT | 18.00 | 0.01 | 0.00 | 1.50 | 0.00 | - | 1 | 62 | 85.99% |
| GDX240920P00019000 | 2024-04-01 9:58AM EDT | 19.00 | 0.06 | 0.01 | 0.10 | 0.00 | - | 5 | 117 | 50.78% |
| GDX240920P00020000 | 2024-04-25 11:48AM EDT | 20.00 | 0.05 | 0.00 | 1.45 | 0.00 | - | 10 | 226 | 73.88% |
| GDX240920P00021000 | 2024-03-28 12:31PM EDT | 21.00 | 0.11 | 0.00 | 0.50 | 0.00 | - | 18 | 2,114 | 51.95% |
| GDX240920P00022000 | 2024-04-04 12:24PM EDT | 22.00 | 0.13 | 0.07 | 0.20 | +0.02 | +18.18% | 113 | 5,341 | 45.61% |
| GDX240920P00023000 | 2024-04-23 10:52AM EDT | 23.00 | 0.15 | 0.00 | 1.10 | 0.00 | - | 2 | 24,837 | 54.05% |
| GDX240920P00024000 | 2024-04-26 3:17PM EDT | 24.00 | 0.15 | 0.13 | 0.50 | +0.02 | +15.38% | 39 | 8,355 | 48.29% |
| GDX240920P00025000 | 2024-04-26 12:16PM EDT | 25.00 | 0.20 | 0.17 | 0.20 | -0.09 | -31.03% | 1 | 38,034 | 34.67% |
| GDX240920P00026000 | 2024-04-25 10:33AM EDT | 26.00 | 0.32 | 0.23 | 0.26 | 0.00 | - | 100 | 12,423 | 33.35% |
| GDX240920P00027000 | 2024-04-26 3:19PM EDT | 27.00 | 0.32 | 0.31 | 0.33 | -0.04 | -11.11% | 4 | 6,165 | 31.89% |
| GDX240920P00028000 | 2024-04-25 3:49PM EDT | 28.00 | 0.50 | 0.44 | 0.47 | 0.00 | - | 78 | 15,043 | 31.64% |
| GDX240920P00029000 | 2024-04-25 3:20PM EDT | 29.00 | 0.63 | 0.60 | 0.63 | 0.00 | - | 126 | 10,796 | 31.01% |
| GDX240920P00030000 | 2024-04-26 3:19PM EDT | 30.00 | 0.83 | 0.80 | 0.84 | -0.08 | -8.79% | 7 | 9,820 | 30.52% |
| GDX240920P00031000 | 2024-04-26 12:45PM EDT | 31.00 | 1.09 | 1.07 | 1.11 | -0.19 | -14.84% | 1 | 9,434 | 30.23% |
| GDX240920P00032000 | 2024-04-26 12:44PM EDT | 32.00 | 1.44 | 1.39 | 1.45 | -0.27 | -15.79% | 1 | 16,186 | 30.13% |
| GDX240920P00033000 | 2024-04-26 3:15PM EDT | 33.00 | 1.77 | 1.77 | 1.82 | -0.13 | -6.84% | 127 | 35,077 | 29.66% |
| GDX240920P00034000 | 2024-04-26 2:57PM EDT | 34.00 | 2.23 | 2.22 | 2.27 | -0.09 | -3.88% | 32 | 2,060 | 29.42% |
| GDX240920P00035000 | 2024-04-26 1:48PM EDT | 35.00 | 2.79 | 2.73 | 2.79 | -0.25 | -8.22% | 3 | 6,012 | 29.27% |
| GDX240920P00036000 | 2024-04-25 11:45AM EDT | 36.00 | 3.75 | 3.30 | 3.40 | 0.00 | - | 4 | 1,561 | 29.49% |
| GDX240920P00037000 | 2024-04-18 3:58PM EDT | 37.00 | 4.55 | 3.90 | 4.00 | 0.00 | - | 50 | 1,204 | 28.91% |
| GDX240920P00038000 | 2024-04-16 10:25AM EDT | 38.00 | 6.20 | 4.60 | 4.70 | 0.00 | - | 554 | 1,604 | 28.88% |
| GDX240920P00039000 | 2024-04-26 10:50AM EDT | 39.00 | 5.53 | 5.30 | 5.45 | -0.87 | -13.59% | 10 | 1,654 | 28.86% |
| GDX240920P00040000 | 2024-04-25 3:30PM EDT | 40.00 | 6.26 | 6.10 | 6.20 | 0.00 | - | 2 | 881 | 28.22% |
| GDX240920P00041000 | 2024-04-11 10:16AM EDT | 41.00 | 7.75 | 6.90 | 7.00 | 0.00 | - | 584 | 584 | 27.66% |
| GDX240920P00042000 | 2024-04-19 10:57AM EDT | 42.00 | 8.35 | 7.75 | 7.85 | 0.00 | - | 300 | 1,312 | 27.30% |
| GDX240920P00043000 | 2024-04-16 10:11AM EDT | 43.00 | 10.50 | 8.60 | 8.75 | 0.00 | - | 1 | 301 | 27.30% |
| GDX240920P00044000 | 2024-04-09 2:11PM EDT | 44.00 | 10.07 | 9.55 | 10.20 | 0.00 | - | 2 | 2 | 37.99% |
| GDX240920P00046000 | 2023-12-27 10:54AM EDT | 46.00 | 14.00 | 15.50 | 19.80 | 0.00 | - | - | 0 | 110.94% |
| GDX240920P00047000 | 2024-02-21 12:17PM EDT | 47.00 | 19.51 | 15.00 | 19.60 | 0.00 | - | 1 | 0 | 97.90% |
| GDX240920P00050000 | 2023-11-20 10:30AM EDT | 50.00 | 20.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.