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
63.050,77 -1.312,61 (-2,04%)
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 dezembro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX251219C00005000 | 2023-11-08 12:29PM EDT | 5.00 | 22.95 | 24.25 | 26.75 | 0.00 | - | 4 | 0 | 0.00% |
| GDX251219C00010000 | 2024-04-12 9:47AM EDT | 10.00 | 26.00 | 23.00 | 28.00 | 0.00 | - | 5 | 1 | 78.81% |
| GDX251219C00015000 | 2023-11-03 1:56PM EDT | 15.00 | 15.75 | 15.50 | 19.80 | 0.00 | - | 3 | 1 | 38.87% |
| GDX251219C00020000 | 2024-04-26 3:06PM EDT | 20.00 | 14.50 | 16.15 | 18.55 | -0.50 | -3.33% | 2 | 118 | 60.43% |
| GDX251219C00021000 | 2024-03-25 9:30AM EDT | 21.00 | 11.18 | 0.00 | 0.00 | 0.00 | - | 2 | 38 | 0.00% |
| GDX251219C00022000 | 2024-02-29 2:33PM EDT | 22.00 | 7.55 | 12.05 | 14.00 | 0.00 | - | 2 | 72 | 39.70% |
| GDX251219C00023000 | 2024-01-08 11:23AM EDT | 23.00 | 9.90 | 5.70 | 10.25 | 0.00 | - | 1 | 22 | 0.00% |
| GDX251219C00024000 | 2024-01-02 10:48AM EDT | 24.00 | 10.30 | 6.00 | 10.20 | 0.00 | - | 2 | 9 | 0.00% |
| GDX251219C00025000 | 2024-04-12 9:30AM EDT | 25.00 | 13.00 | 12.60 | 12.95 | 0.00 | - | 2 | 37 | 48.08% |
| GDX251219C00026000 | 2024-02-08 10:33AM EDT | 26.00 | 6.00 | 6.00 | 9.85 | 0.00 | - | 5 | 13 | 27.71% |
| GDX251219C00027000 | 2024-04-12 10:55AM EDT | 27.00 | 12.20 | 11.15 | 11.60 | 0.00 | - | 40 | 135 | 46.42% |
| GDX251219C00028000 | 2024-04-23 9:45AM EDT | 28.00 | 9.20 | 10.35 | 10.95 | 0.00 | - | 10 | 204 | 45.62% |
| GDX251219C00029000 | 2024-04-12 10:51AM EDT | 29.00 | 10.83 | 9.85 | 10.35 | 0.00 | - | 10 | 78 | 45.04% |
| GDX251219C00030000 | 2024-04-26 2:22PM EDT | 30.00 | 9.35 | 9.25 | 9.60 | +1.24 | +15.29% | 7 | 7,679 | 43.38% |
| GDX251219C00031000 | 2024-04-22 11:16AM EDT | 31.00 | 8.95 | 8.65 | 10.50 | +1.21 | +15.63% | 1 | 169 | 52.14% |
| GDX251219C00032000 | 2024-04-12 3:06PM EDT | 32.00 | 7.54 | 8.05 | 8.75 | 0.00 | - | 2 | 274 | 43.90% |
| GDX251219C00033000 | 2024-04-25 9:31AM EDT | 33.00 | 6.75 | 7.65 | 8.30 | 0.00 | - | 25 | 1,572 | 43.79% |
| GDX251219C00034000 | 2024-04-19 3:49PM EDT | 34.00 | 6.75 | 7.15 | 8.95 | 0.00 | - | 10 | 126 | 50.12% |
| GDX251219C00035000 | 2024-04-25 1:26PM EDT | 35.00 | 6.56 | 6.65 | 8.25 | 0.00 | - | 110 | 379 | 48.21% |
| GDX251219C00036000 | 2024-04-19 9:30AM EDT | 36.00 | 5.80 | 6.25 | 6.60 | 0.00 | - | 8 | 54 | 40.76% |
| GDX251219C00037000 | 2024-04-05 10:27AM EDT | 37.00 | 5.48 | 5.85 | 6.05 | 0.00 | - | 20 | 103 | 39.67% |
| GDX251219C00038000 | 2024-04-09 10:20AM EDT | 38.00 | 5.62 | 5.40 | 5.95 | 0.00 | - | 2 | 72 | 41.03% |
| GDX251219C00039000 | 2024-04-12 12:05PM EDT | 39.00 | 5.57 | 5.10 | 5.35 | 0.00 | - | 3 | 61 | 39.44% |
| GDX251219C00040000 | 2024-04-25 1:26PM EDT | 40.00 | 4.65 | 4.80 | 5.05 | 0.00 | - | 10 | 303 | 39.47% |
| GDX251219C00041000 | 2024-04-25 9:33AM EDT | 41.00 | 4.77 | 4.20 | 4.85 | 0.00 | - | 100 | 120 | 39.95% |
| GDX251219C00042000 | 2024-04-17 1:53PM EDT | 42.00 | 4.00 | 4.15 | 4.40 | 0.00 | - | 20 | 193 | 38.93% |
| GDX251219C00043000 | 2024-04-08 11:21AM EDT | 43.00 | 3.50 | 3.90 | 4.55 | 0.00 | - | 20 | 27 | 41.24% |
| GDX251219C00044000 | 2024-04-04 9:58AM EDT | 44.00 | 3.05 | 1.86 | 3.90 | 0.00 | - | 60 | 60 | 38.89% |
| GDX251219C00045000 | 2024-04-23 12:11PM EDT | 45.00 | 2.70 | 1.95 | 3.65 | 0.00 | - | 1 | 1,050 | 38.75% |
| GDX251219C00046000 | 2024-03-21 1:15PM EDT | 46.00 | 1.60 | 1.49 | 3.30 | 0.00 | - | 21 | 21 | 37.92% |
| GDX251219C00048000 | 2024-04-17 9:31AM EDT | 48.00 | 2.60 | 2.61 | 2.98 | 0.00 | - | 15 | 26 | 38.31% |
| GDX251219C00049000 | 2024-04-19 1:03PM EDT | 49.00 | 2.60 | 2.15 | 2.95 | 0.00 | - | 1 | 4 | 39.21% |
| GDX251219C00050000 | 2024-04-19 1:18PM EDT | 50.00 | 2.51 | 2.32 | 2.74 | 0.00 | - | 1 | 114 | 38.94% |
| GDX251219C00055000 | 2024-04-25 1:09PM EDT | 55.00 | 1.75 | 1.32 | 2.61 | 0.00 | - | 10 | 556 | 42.84% |
| GDX251219C00060000 | 2024-04-22 9:30AM EDT | 60.00 | 1.13 | 0.75 | 1.98 | 0.00 | - | 10 | 231 | 42.44% |
| GDX251219C00065000 | 2024-04-26 2:56PM EDT | 65.00 | 0.95 | 0.82 | 1.26 | -0.05 | -5.00% | 25 | 707 | 39.99% |
| GDX251219C00070000 | 2024-04-26 3:53PM EDT | 70.00 | 0.75 | 0.55 | 1.51 | +0.01 | +1.35% | 541 | 1,893 | 45.19% |
Opções de vendapara19 de dezembro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX251219P00010000 | 2023-11-22 11:50AM EDT | 10.00 | 0.11 | 0.00 | 5.00 | 0.00 | - | 19 | 23 | 112.74% |
| GDX251219P00020000 | 2024-04-16 3:45PM EDT | 20.00 | 0.73 | 0.33 | 2.81 | 0.00 | - | 8 | 168 | 60.86% |
| GDX251219P00021000 | 2024-04-22 12:09PM EDT | 21.00 | 0.87 | 0.42 | 2.05 | 0.00 | - | 2 | 2 | 49.46% |
| GDX251219P00022000 | 2024-04-16 2:29PM EDT | 22.00 | 0.95 | 0.58 | 2.34 | 0.00 | - | 436 | 400 | 49.05% |
| GDX251219P00023000 | 2024-04-23 12:54PM EDT | 23.00 | 1.17 | 0.75 | 1.57 | 0.00 | - | 10 | 2,367 | 38.45% |
| GDX251219P00024000 | 2024-04-19 1:47PM EDT | 24.00 | 1.24 | 0.87 | 2.56 | 0.00 | - | 68 | 2,296 | 44.63% |
| GDX251219P00025000 | 2024-04-26 11:47AM EDT | 25.00 | 1.26 | 1.05 | 1.92 | -0.26 | -17.11% | 4 | 4,389 | 36.12% |
| GDX251219P00026000 | 2024-04-19 1:48PM EDT | 26.00 | 1.73 | 1.23 | 2.15 | 0.00 | - | 2 | 6,781 | 35.27% |
| GDX251219P00027000 | 2024-04-16 12:26PM EDT | 27.00 | 2.13 | 1.70 | 2.26 | 0.00 | - | 38 | 242 | 33.35% |
| GDX251219P00028000 | 2024-04-02 10:49AM EDT | 28.00 | 2.47 | 1.98 | 2.21 | 0.00 | - | 2 | 709 | 30.25% |
| GDX251219P00029000 | 2024-04-01 12:05PM EDT | 29.00 | 3.20 | 2.23 | 2.64 | 0.00 | - | 3 | 48 | 30.59% |
| GDX251219P00030000 | 2024-04-18 11:47AM EDT | 30.00 | 2.47 | 2.62 | 2.92 | 0.00 | - | 1 | 15,282 | 29.69% |
| GDX251219P00031000 | 2024-04-15 1:56PM EDT | 31.00 | 3.45 | 2.98 | 3.15 | 0.00 | - | 25 | 167 | 28.33% |
| GDX251219P00032000 | 2024-04-26 1:51PM EDT | 32.00 | 3.50 | 3.35 | 3.95 | -0.65 | -15.66% | 7 | 30 | 30.35% |
| GDX251219P00033000 | 2024-04-26 2:02PM EDT | 33.00 | 3.85 | 3.80 | 4.00 | -0.40 | -9.41% | 7 | 1,015 | 27.59% |
| GDX251219P00034000 | 2024-04-16 10:02AM EDT | 34.00 | 5.20 | 4.25 | 4.70 | 0.00 | - | 14 | 86 | 28.55% |
| GDX251219P00035000 | 2024-04-26 10:55AM EDT | 35.00 | 5.15 | 4.75 | 5.15 | 0.00 | - | 3 | 209 | 27.87% |
| GDX251219P00036000 | 2024-04-24 11:15AM EDT | 36.00 | 6.10 | 5.30 | 5.50 | 0.00 | - | 1 | 222 | 26.45% |
| GDX251219P00037000 | 2023-09-07 11:15AM EDT | 37.00 | 9.70 | 9.95 | 12.20 | 0.00 | - | 72 | 360 | 54.69% |
| GDX251219P00039000 | 2024-04-09 1:57PM EDT | 39.00 | 7.45 | 6.90 | 7.75 | 0.00 | - | 1 | 5 | 28.04% |
| GDX251219P00040000 | 2024-02-21 12:43PM EDT | 40.00 | 13.35 | 8.50 | 13.00 | 0.00 | - | 4 | 0 | 53.82% |
| GDX251219P00041000 | 2023-12-29 2:19PM EDT | 41.00 | 10.75 | 10.60 | 15.50 | 0.00 | - | 1 | 1 | 50.04% |
| GDX251219P00043000 | 2023-12-11 12:19PM EDT | 43.00 | 14.05 | 12.20 | 15.85 | 0.00 | - | - | 0 | 57.57% |
| GDX251219P00045000 | 2024-02-20 3:24PM EDT | 45.00 | 18.00 | 12.50 | 17.50 | 0.00 | - | 4 | 0 | 58.35% |
| GDX251219P00050000 | 2023-08-02 3:52PM EDT | 50.00 | 20.57 | 18.50 | 23.50 | 0.00 | - | - | 0 | 55.87% |
| GDX251219P00060000 | 2023-08-02 3:52PM EDT | 60.00 | 30.54 | 28.50 | 33.50 | 0.00 | - | - | 0 | 65.31% |
© 2024 Yahoo. Todos os direitos reservados.