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
62.829,42 -1.587,55 (-2,46%)
VanEck Gold Miners ETF (GDX)
NYSEArca - NYSEArca Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara18 de junho de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX260618C00018000 | 2024-02-13 12:39PM EDT | 18.00 | 10.40 | 12.00 | 16.50 | 0.00 | - | - | 2 | 0.00% |
| GDX260618C00020000 | 2024-03-13 3:36PM EDT | 20.00 | 13.23 | 14.15 | 18.20 | 0.00 | - | - | 2 | 60.47% |
| GDX260618C00023000 | 2024-03-27 10:34AM EDT | 23.00 | 12.45 | 13.95 | 14.95 | 0.00 | - | 2 | 2 | 48.19% |
| GDX260618C00024000 | 2024-04-02 1:23PM EDT | 24.00 | 12.10 | 12.80 | 14.90 | 0.00 | - | - | 1 | 51.98% |
| GDX260618C00028000 | 2024-01-18 3:22PM EDT | 28.00 | 6.35 | 3.00 | 8.00 | 0.00 | - | 16 | 116 | 21.18% |
| GDX260618C00030000 | 2024-04-08 10:20AM EDT | 30.00 | 9.40 | 9.90 | 10.35 | 0.00 | - | 1 | 14 | 42.32% |
| GDX260618C00031000 | 2024-04-22 3:25PM EDT | 31.00 | 8.21 | 8.65 | 9.95 | 0.00 | - | 1 | 43 | 42.64% |
| GDX260618C00032000 | 2024-04-23 9:46AM EDT | 32.00 | 7.82 | 8.90 | 11.40 | 0.00 | - | 1 | 0 | 53.02% |
| GDX260618C00033000 | 2024-04-15 9:55AM EDT | 33.00 | 7.22 | 8.25 | 8.80 | 0.00 | - | 8 | 6 | 41.05% |
| GDX260618C00034000 | 2024-04-04 10:18AM EDT | 34.00 | 6.57 | 7.65 | 8.30 | 0.00 | - | 2 | 6 | 40.54% |
| GDX260618C00035000 | 2024-04-23 10:13AM EDT | 35.00 | 6.55 | 6.55 | 8.15 | 0.00 | - | 2 | 26 | 41.75% |
| GDX260618C00036000 | 2024-04-23 9:46AM EDT | 36.00 | 5.99 | 7.10 | 7.55 | 0.00 | - | 1 | 12 | 40.54% |
| GDX260618C00037000 | 2024-04-22 1:00PM EDT | 37.00 | 5.45 | 6.75 | 7.50 | 0.00 | - | - | 15 | 42.05% |
| GDX260618C00039000 | 2024-04-25 12:47PM EDT | 39.00 | 5.85 | 3.95 | 7.05 | 0.00 | - | 1 | 3 | 43.02% |
| GDX260618C00040000 | 2024-04-22 3:25PM EDT | 40.00 | 4.76 | 4.95 | 5.85 | 0.00 | - | 1 | 49 | 38.56% |
| GDX260618C00045000 | 2024-04-22 10:08AM EDT | 45.00 | 3.80 | 4.15 | 5.00 | 0.00 | - | 25 | 676 | 40.80% |
| GDX260618C00050000 | 2024-04-26 2:57PM EDT | 50.00 | 3.35 | 2.29 | 3.85 | +0.30 | +9.84% | 20 | 21 | 40.12% |
| GDX260618C00055000 | 2024-04-26 3:22PM EDT | 55.00 | 2.55 | 0.36 | 4.00 | +0.26 | +11.35% | 2 | 69 | 45.23% |
| GDX260618C00065000 | 2024-04-23 11:29AM EDT | 65.00 | 1.25 | 0.74 | 2.83 | 0.00 | - | 4 | 149 | 45.61% |
| GDX260618C00070000 | 2024-04-25 2:08PM EDT | 70.00 | 1.30 | 1.10 | 2.39 | 0.00 | - | 5 | 1,032 | 45.70% |
Opções de vendapara18 de junho de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX260618P00019000 | 2024-04-15 12:39PM EDT | 19.00 | 0.63 | 0.11 | 3.90 | 0.00 | - | - | 1 | 66.92% |
| GDX260618P00020000 | 2024-04-16 3:44PM EDT | 20.00 | 0.98 | 0.06 | 4.25 | 0.00 | - | - | 10 | 65.95% |
| GDX260618P00023000 | 2024-03-27 3:21PM EDT | 23.00 | 1.00 | 0.69 | 1.17 | 0.00 | - | 10 | 22 | 30.07% |
| GDX260618P00024000 | 2024-04-19 2:18PM EDT | 24.00 | 1.62 | 0.77 | 1.37 | 0.00 | - | 35 | 0 | 29.59% |
| GDX260618P00025000 | 2024-04-26 11:47AM EDT | 25.00 | 1.61 | 0.77 | 1.59 | -0.19 | -10.56% | 2 | 4,817 | 29.10% |
| GDX260618P00027000 | 2024-04-26 11:26AM EDT | 27.00 | 2.14 | 2.03 | 2.09 | -0.36 | -14.40% | 200 | 5,003 | 28.09% |
| GDX260618P00028000 | 2024-02-14 4:19PM EDT | 28.00 | 4.85 | 1.00 | 6.00 | 0.00 | - | 1 | 1 | 50.00% |
| GDX260618P00029000 | 2024-04-19 1:36PM EDT | 29.00 | 2.90 | 1.33 | 2.99 | 0.00 | - | 70 | 70 | 28.96% |
| GDX260618P00033000 | 2024-04-23 12:54PM EDT | 33.00 | 4.80 | 2.74 | 4.70 | 0.00 | - | 501 | 500 | 27.83% |
| GDX260618P00034000 | 2024-02-15 12:52PM EDT | 34.00 | 8.56 | 4.25 | 9.00 | 0.00 | - | 10 | 10 | 47.30% |
| GDX260618P00035000 | 2024-04-02 12:08PM EDT | 35.00 | 6.20 | 5.20 | 5.85 | 0.00 | - | 30 | 36 | 27.95% |
| GDX260618P00036000 | 2024-03-12 10:20AM EDT | 36.00 | 8.58 | 5.85 | 6.95 | 0.00 | - | 11 | 69 | 30.41% |
© 2024 Yahoo. Todos os direitos reservados.