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
62.945,50 -1.558,55 (-2,42%)
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 dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX261218C00005000 | 2024-03-27 1:26PM EDT | 5.00 | 26.10 | 27.50 | 32.50 | 0.00 | - | 2 | 2 | 78.81% |
| GDX261218C00015000 | 2024-04-12 11:30AM EDT | 15.00 | 22.00 | 19.85 | 22.80 | 0.00 | - | 1 | 2 | 54.22% |
| GDX261218C00018000 | 2024-03-11 11:53AM EDT | 18.00 | 14.50 | 16.00 | 20.50 | 0.00 | - | 1 | 11 | 64.18% |
| GDX261218C00019000 | 2024-03-19 1:25PM EDT | 19.00 | 13.50 | 15.05 | 19.75 | 0.00 | - | 1 | 1 | 62.40% |
| GDX261218C00020000 | 2024-04-09 9:30AM EDT | 20.00 | 16.56 | 15.00 | 20.00 | 0.00 | - | 1 | 8 | 68.36% |
| GDX261218C00022000 | 2024-04-08 2:30PM EDT | 22.00 | 15.35 | 15.15 | 18.00 | 0.00 | - | 3 | 7 | 50.72% |
| GDX261218C00025000 | 2024-04-25 12:08PM EDT | 25.00 | 13.18 | 13.30 | 14.25 | 0.00 | - | 3 | 57 | 46.05% |
| GDX261218C00026000 | 2024-03-26 3:30PM EDT | 26.00 | 9.40 | 13.10 | 13.50 | 0.00 | - | 3 | 6 | 44.64% |
| GDX261218C00027000 | 2024-04-19 2:43PM EDT | 27.00 | 12.48 | 12.70 | 13.00 | 0.00 | - | 13 | 296 | 44.64% |
| GDX261218C00028000 | 2024-04-25 11:39AM EDT | 28.00 | 11.55 | 12.15 | 12.85 | 0.00 | - | 1 | 158 | 46.47% |
| GDX261218C00029000 | 2024-04-24 2:13PM EDT | 29.00 | 10.40 | 11.60 | 11.85 | 0.00 | - | 1 | 48 | 43.54% |
| GDX261218C00030000 | 2024-04-12 2:40PM EDT | 30.00 | 10.60 | 10.75 | 13.50 | 0.00 | - | 11 | 33 | 54.59% |
| GDX261218C00031000 | 2024-03-28 12:41PM EDT | 31.00 | 8.80 | 9.90 | 10.80 | 0.00 | - | 20 | 26 | 42.66% |
| GDX261218C00032000 | 2024-04-26 11:25AM EDT | 32.00 | 10.00 | 9.40 | 11.05 | +0.78 | +8.46% | 1 | 121 | 45.98% |
| GDX261218C00033000 | 2024-04-23 11:01AM EDT | 33.00 | 8.52 | 9.40 | 9.85 | 0.00 | - | 1 | 519 | 42.00% |
| GDX261218C00034000 | 2024-04-26 2:28PM EDT | 34.00 | 9.55 | 9.10 | 9.40 | +0.47 | +5.18% | 202 | 61 | 41.69% |
| GDX261218C00035000 | 2024-04-23 3:03PM EDT | 35.00 | 7.53 | 8.65 | 9.10 | 0.00 | - | 1 | 229 | 42.02% |
| GDX261218C00036000 | 2024-04-26 2:25PM EDT | 36.00 | 8.36 | 8.15 | 9.35 | +0.68 | +8.85% | 8 | 22 | 44.82% |
| GDX261218C00037000 | 2024-04-17 3:03PM EDT | 37.00 | 7.45 | 7.80 | 8.10 | 0.00 | - | 1 | 16 | 40.59% |
| GDX261218C00038000 | 2024-04-12 9:58AM EDT | 38.00 | 8.07 | 7.40 | 7.80 | 0.00 | - | 2 | 5 | 40.70% |
| GDX261218C00039000 | 2024-04-26 10:20AM EDT | 39.00 | 6.75 | 6.95 | 7.35 | -0.43 | -5.99% | 200 | 24 | 40.08% |
| GDX261218C00040000 | 2024-04-25 3:06PM EDT | 40.00 | 6.55 | 6.55 | 7.50 | -0.06 | -0.91% | 15 | 103 | 42.09% |
| GDX261218C00043000 | 2024-04-23 2:32PM EDT | 43.00 | 5.20 | 5.65 | 6.75 | 0.00 | - | 2 | 2 | 42.38% |
| GDX261218C00045000 | 2024-04-10 10:46AM EDT | 45.00 | 5.29 | 5.05 | 5.55 | +0.22 | +4.34% | 1 | 64 | 39.20% |
| GDX261218C00050000 | 2024-04-26 3:11PM EDT | 50.00 | 4.30 | 2.66 | 4.55 | +0.60 | +16.22% | 3 | 48 | 39.37% |
| GDX261218C00055000 | 2024-04-26 3:11PM EDT | 55.00 | 3.35 | 2.82 | 3.55 | +0.35 | +11.67% | 1 | 2,242 | 38.55% |
| GDX261218C00060000 | 2024-04-26 3:22PM EDT | 60.00 | 2.60 | 0.60 | 5.00 | +0.36 | +16.07% | 7 | 16 | 48.83% |
| GDX261218C00070000 | 2024-04-26 2:22PM EDT | 70.00 | 1.90 | 1.50 | 4.70 | +0.15 | +8.57% | 1 | 13 | 53.10% |
Opções de vendapara18 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX261218P00005000 | 2024-02-08 10:30AM EDT | 5.00 | 0.13 | 0.00 | 0.50 | 0.00 | - | 1 | 3 | 70.41% |
| GDX261218P00015000 | 2024-03-18 10:28AM EDT | 15.00 | 0.23 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 61.62% |
| GDX261218P00020000 | 2024-03-20 2:03PM EDT | 20.00 | 1.60 | 0.02 | 1.50 | 0.00 | - | - | 5 | 36.84% |
| GDX261218P00022000 | 2024-04-12 11:18AM EDT | 22.00 | 1.43 | 0.68 | 1.86 | 0.00 | - | 20 | 22 | 35.00% |
| GDX261218P00023000 | 2024-04-26 11:27AM EDT | 23.00 | 1.55 | 1.38 | 4.75 | -0.55 | -26.19% | 75 | 2,007 | 52.76% |
| GDX261218P00024000 | 2024-04-19 2:18PM EDT | 24.00 | 1.82 | 1.14 | 2.11 | 0.00 | - | 35 | 184 | 32.11% |
| GDX261218P00025000 | 2024-04-24 9:48AM EDT | 25.00 | 2.08 | 1.37 | 4.95 | 0.00 | - | 24 | 220 | 47.82% |
| GDX261218P00026000 | 2024-04-19 11:33AM EDT | 26.00 | 2.36 | 1.84 | 2.46 | 0.00 | - | 10 | 15,770 | 29.81% |
| GDX261218P00027000 | 2024-04-12 11:20AM EDT | 27.00 | 2.61 | 2.35 | 2.74 | 0.00 | - | 44 | 55 | 29.22% |
| GDX261218P00028000 | 2024-04-16 10:39AM EDT | 28.00 | 3.35 | 2.66 | 3.00 | 0.00 | - | 2 | 154 | 28.42% |
| GDX261218P00029000 | 2024-04-26 10:20AM EDT | 29.00 | 3.17 | 3.05 | 5.30 | -0.59 | -15.69% | 200 | 1,760 | 38.40% |
| GDX261218P00030000 | 2024-04-12 11:01AM EDT | 30.00 | 3.50 | 3.40 | 3.75 | 0.00 | - | 5 | 4,027 | 27.75% |
| GDX261218P00031000 | 2024-04-05 12:40PM EDT | 31.00 | 4.52 | 3.80 | 5.20 | 0.00 | - | 50 | 0 | 32.58% |
| GDX261218P00032000 | 2024-04-23 11:12AM EDT | 32.00 | 5.00 | 4.25 | 4.50 | 0.00 | - | 1 | 110 | 26.61% |
| GDX261218P00033000 | 2024-04-05 11:12AM EDT | 33.00 | 5.15 | 3.95 | 4.95 | 0.00 | - | 1 | 11 | 26.24% |
| GDX261218P00034000 | 2024-04-25 2:04PM EDT | 34.00 | 4.88 | 5.15 | 6.85 | 0.00 | - | 5 | 9 | 32.47% |
| GDX261218P00035000 | 2024-04-12 10:00AM EDT | 35.00 | 5.64 | 5.65 | 5.90 | 0.00 | - | 2 | 27 | 25.39% |
| GDX261218P00039000 | 2024-02-12 1:19PM EDT | 39.00 | 12.25 | 8.00 | 12.75 | 0.00 | - | - | 88 | 44.56% |
| GDX261218P00055000 | 2024-02-13 12:30PM EDT | 55.00 | 29.00 | 22.50 | 27.50 | 0.00 | - | 2 | 0 | 54.87% |
© 2024 Yahoo. Todos os direitos reservados.