Mercado fechado
BOVESPA
128.508,67 +1.386,42 (+1,09%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.135,26 +458,21 (+0,81%) PETROLEO CRU
77,99 -0,96 (-1,22%) OURO
2.310,10 +0,50 (+0,02%) Bitcoin USD
62.774,84 +3.023,93 (+5,06%)
VanEck Gold Miners ETF (GDX)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara20 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX241220C00023000 | 2024-04-25 9:30AM EDT | 23.00 | 11.55 | 9.90 | 11.65 | 0.00 | - | - | 5 | 53.42% |
| GDX241220C00026000 | 2024-04-22 9:59AM EDT | 26.00 | 8.60 | 8.85 | 9.00 | 0.00 | - | - | 1 | 46.00% |
| GDX241220C00027000 | 2024-05-01 12:00PM EDT | 27.00 | 8.00 | 8.00 | 8.55 | 0.00 | - | 1 | 9 | 48.80% |
| GDX241220C00028000 | 2024-05-03 12:36PM EDT | 28.00 | 7.32 | 7.30 | 7.40 | +0.52 | +7.65% | 2 | 4 | 42.58% |
| GDX241220C00029000 | 2024-04-24 10:49AM EDT | 29.00 | 6.43 | 6.30 | 6.70 | 0.00 | - | - | 2 | 41.66% |
| GDX241220C00030000 | 2024-04-30 10:05AM EDT | 30.00 | 6.00 | 5.90 | 6.00 | 0.00 | - | 110 | 101 | 40.43% |
| GDX241220C00031000 | 2024-04-29 10:31AM EDT | 31.00 | 6.46 | 5.25 | 6.15 | 0.00 | - | 1 | 7 | 47.56% |
| GDX241220C00032000 | 2024-05-03 1:56PM EDT | 32.00 | 4.80 | 4.65 | 4.80 | +0.15 | +3.23% | 42 | 216 | 39.05% |
| GDX241220C00033000 | 2024-05-02 9:31AM EDT | 33.00 | 4.20 | 4.15 | 4.25 | 0.00 | - | 50 | 156 | 38.33% |
| GDX241220C00034000 | 2024-05-03 10:12AM EDT | 34.00 | 3.70 | 3.65 | 3.75 | +0.14 | +3.93% | 31 | 501 | 37.73% |
| GDX241220C00035000 | 2024-05-03 3:44PM EDT | 35.00 | 3.25 | 2.89 | 3.30 | -0.20 | -5.80% | 2 | 2,688 | 37.26% |
| GDX241220C00036000 | 2024-05-01 9:30AM EDT | 36.00 | 2.90 | 2.61 | 4.15 | 0.00 | - | 1 | 352 | 48.71% |
| GDX241220C00037000 | 2024-05-02 9:51AM EDT | 37.00 | 2.41 | 2.52 | 2.57 | 0.00 | - | 10 | 153 | 36.89% |
| GDX241220C00038000 | 2024-04-30 3:03PM EDT | 38.00 | 2.38 | 2.20 | 2.28 | 0.00 | - | 3 | 105 | 36.95% |
| GDX241220C00039000 | 2024-04-23 11:38AM EDT | 39.00 | 2.05 | 1.95 | 2.18 | 0.00 | - | 31 | 46 | 38.62% |
| GDX241220C00040000 | 2024-05-02 10:34AM EDT | 40.00 | 1.80 | 1.71 | 1.76 | 0.00 | - | 29 | 1,269 | 36.78% |
| GDX241220C00041000 | 2024-05-01 12:43PM EDT | 41.00 | 1.57 | 1.50 | 1.55 | 0.00 | - | 17 | 567 | 36.79% |
| GDX241220C00042000 | 2024-05-01 12:43PM EDT | 42.00 | 1.38 | 1.27 | 1.87 | 0.00 | - | 51 | 64 | 42.43% |
| GDX241220C00043000 | 2024-05-03 3:03PM EDT | 43.00 | 1.17 | 1.14 | 1.20 | -0.07 | -5.65% | 5 | 11 | 36.87% |
| GDX241220C00044000 | 2024-05-01 12:43PM EDT | 44.00 | 1.06 | 0.98 | 1.06 | 0.00 | - | 17 | 21 | 36.99% |
| GDX241220C00045000 | 2024-05-01 12:31PM EDT | 45.00 | 1.00 | 0.86 | 1.13 | 0.00 | - | 5 | 88 | 39.65% |
| GDX241220C00046000 | 2024-04-29 12:12PM EDT | 46.00 | 1.22 | 0.75 | 0.82 | 0.00 | - | 1 | 2 | 37.11% |
| GDX241220C00047000 | 2024-04-26 10:59AM EDT | 47.00 | 1.05 | 0.65 | 0.71 | 0.00 | - | 1 | 2 | 36.99% |
| GDX241220C00049000 | 2024-04-19 1:15PM EDT | 49.00 | 0.78 | 0.49 | 0.58 | 0.00 | - | 1 | 1 | 37.70% |
| GDX241220C00050000 | 2024-05-02 1:12PM EDT | 50.00 | 0.46 | 0.43 | 0.54 | 0.00 | - | 3 | 10 | 38.33% |
Opções de vendapara20 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX241220P00024000 | 2024-05-02 11:59AM EDT | 24.00 | 0.30 | 0.28 | 0.32 | 0.00 | - | 90 | 249 | 31.89% |
| GDX241220P00025000 | 2024-04-24 11:39AM EDT | 25.00 | 0.50 | 0.36 | 0.42 | 0.00 | - | - | 44 | 31.10% |
| GDX241220P00026000 | 2024-05-03 2:49PM EDT | 26.00 | 0.53 | 0.49 | 0.64 | +0.03 | +6.00% | 3 | 56 | 32.08% |
| GDX241220P00027000 | 2024-04-23 1:15PM EDT | 27.00 | 0.86 | 0.66 | 0.71 | 0.00 | - | 7 | 33 | 29.81% |
| GDX241220P00028000 | 2024-05-02 12:41PM EDT | 28.00 | 0.88 | 0.86 | 0.92 | 0.00 | - | 30 | 3,153 | 29.40% |
| GDX241220P00029000 | 2024-05-01 3:55PM EDT | 29.00 | 0.99 | 1.11 | 1.18 | 0.00 | - | 1 | 3,332 | 29.08% |
| GDX241220P00030000 | 2024-05-01 3:26PM EDT | 30.00 | 1.37 | 1.37 | 1.48 | 0.00 | - | 6,022 | 18,805 | 28.69% |
| GDX241220P00031000 | 2024-04-25 10:59AM EDT | 31.00 | 1.89 | 0.34 | 1.83 | 0.00 | - | 1 | 150 | 28.32% |
| GDX241220P00032000 | 2024-04-29 2:27PM EDT | 32.00 | 1.92 | 2.00 | 2.23 | 0.00 | - | 1 | 75 | 27.93% |
| GDX241220P00033000 | 2024-05-02 9:51AM EDT | 33.00 | 2.87 | 2.20 | 2.68 | 0.00 | - | 3 | 374 | 27.52% |
| GDX241220P00034000 | 2024-04-30 1:06PM EDT | 34.00 | 3.30 | 2.94 | 3.20 | 0.00 | - | 36 | 85 | 27.27% |
| GDX241220P00035000 | 2024-05-02 10:28AM EDT | 35.00 | 3.90 | 3.65 | 3.75 | 0.00 | - | 6 | 50 | 26.81% |
| GDX241220P00036000 | 2024-04-23 12:51PM EDT | 36.00 | 4.70 | 4.25 | 4.40 | 0.00 | - | 1 | 2 | 26.81% |
| GDX241220P00037000 | 2024-05-02 9:51AM EDT | 37.00 | 5.36 | 4.95 | 5.05 | 0.00 | - | 10 | 5 | 26.32% |
| GDX241220P00050000 | 2024-04-26 10:36AM EDT | 50.00 | 15.32 | 14.65 | 18.60 | 0.00 | - | 2 | 0 | 58.91% |
© 2024 Yahoo. Todos os direitos reservados.