Mercado abrirá em 7 h 7 min

VanEck Vectors Gold Miners ETF (GDX)

NYSEArca - NYSEArca Preço Adiado. Moeda em USD.
Adicionar à lista
34,87+0,36 (+1,04%)
No fechamento: 4:00PM EST

34,84 -0,03 (-0,09%)
Pós-fechamento: 7:58PM EST

Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara22 de janeiro de 2021
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
GDX210122C000280002020-12-22 1:45PM EST28.007.256.807.000.00--4121.88%
GDX210122C000290002020-12-30 2:28PM EST29.007.525.756.000.00-403481.25%
GDX210122C000295002020-12-22 9:34AM EST29.506.755.305.450.00-111175.00%
GDX210122C000300002021-01-19 10:56AM EST30.004.784.805.00-1.02-17.59%14488.28%
GDX210122C000305002021-01-19 12:01AM EST30.507.404.304.500.00--079.69%
GDX210122C000310002020-12-31 3:21PM EST31.003.913.804.000.00-1271.88%
GDX210122C000315002020-12-17 9:30AM EST31.505.403.003.100.00--20.00%
GDX210122C000320002021-01-15 3:03PM EST32.002.702.812.970.00-5651.56%
GDX210122C000325002021-01-05 10:01AM EST32.504.312.342.480.00-12650.00%
GDX210122C000330002021-01-19 3:43PM EST33.001.951.881.93+0.23+13.37%2510745.70%
GDX210122C000335002021-01-19 2:20PM EST33.501.351.421.48+0.06+4.65%16043.75%
GDX210122C000340002021-01-19 3:55PM EST34.001.061.011.06+0.09+9.28%6262,16541.02%
GDX210122C000345002021-01-19 3:56PM EST34.500.700.660.70+0.04+6.06%2851,08039.26%
GDX210122C000350002021-01-19 3:50PM EST35.000.430.400.43-0.03-6.52%1,9002,14138.97%
GDX210122C000355002021-01-19 3:47PM EST35.500.250.220.25-0.06-19.35%1,01792739.65%
GDX210122C000360002021-01-19 3:56PM EST36.000.130.110.13-0.07-35.00%5,29917,31639.45%
GDX210122C000365002021-01-19 3:53PM EST36.500.060.050.07-0.07-53.85%1,1303,99941.02%
GDX210122C000370002021-01-19 3:49PM EST37.000.040.020.04-0.04-50.00%1,0474,19743.36%
GDX210122C000375002021-01-19 3:57PM EST37.500.020.020.04-0.02-50.00%3951,05550.78%
GDX210122C000380002021-01-19 3:15PM EST38.000.020.010.03-0.02-50.00%1563,67650.78%
GDX210122C000385002021-01-19 2:03PM EST38.500.010.000.01-0.02-66.67%844,70051.56%
GDX210122C000390002021-01-19 3:24PM EST39.000.020.010.020.00-1841,54460.16%
GDX210122C000395002021-01-19 3:38PM EST39.500.010.000.01-0.02-66.67%739856.25%
GDX210122C000400002021-01-19 11:30AM EST40.000.010.000.010.00-214,33862.50%
GDX210122C000405002021-01-13 3:50PM EST40.500.020.000.030.00-136176.56%
GDX210122C000410002021-01-19 11:08AM EST41.000.010.000.01-0.01-50.00%506,68271.88%
GDX210122C000415002021-01-11 2:22PM EST41.500.030.000.020.00-123182.81%
GDX210122C000420002021-01-19 12:18PM EST42.000.010.000.02-0.01-50.00%124787.50%
GDX210122C000425002021-01-11 2:03PM EST42.500.020.000.02+0.01+100.00%53892.19%
GDX210122C000430002021-01-14 12:59PM EST43.000.020.000.020.00-174296.88%
GDX210122C000450002021-01-19 1:11PM EST45.000.010.000.010.00-1111,020106.25%
GDX210122C000500002021-01-14 9:41AM EST50.000.010.000.010.00-10200143.75%
Opções de vendapara22 de janeiro de 2021
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
GDX210122P000280002021-01-15 10:51AM EST28.000.020.000.010.00-59099393.75%
GDX210122P000290002021-01-15 9:33AM EST29.000.010.000.020.00-120589.06%
GDX210122P000295002021-01-12 1:10PM EST29.500.020.000.010.00-2501,09775.00%
GDX210122P000300002021-01-19 3:25PM EST30.000.020.000.020.00-32,07675.00%
GDX210122P000305002021-01-12 2:10PM EST30.500.020.000.030.00-20067671.88%
GDX210122P000310002021-01-19 11:23AM EST31.000.020.000.01-0.01-33.33%2047054.69%
GDX210122P000315002021-01-19 1:13PM EST31.500.010.000.02-0.02-66.67%735253.13%
GDX210122P000320002021-01-19 12:06PM EST32.000.030.000.01-0.02-40.00%4187345.31%
GDX210122P000325002021-01-15 3:33PM EST32.500.030.000.04-0.07-70.00%835450.00%
GDX210122P000330002021-01-19 3:33PM EST33.000.050.030.05-0.12-70.59%46255343.75%
GDX210122P000335002021-01-19 3:57PM EST33.500.080.070.09-0.19-70.37%3342,11640.82%
GDX210122P000340002021-01-19 3:39PM EST34.000.170.160.18-0.25-59.52%6371,24940.04%
GDX210122P000345002021-01-19 3:35PM EST34.500.300.300.32-0.35-53.85%4301,25138.48%
GDX210122P000350002021-01-19 3:49PM EST35.000.500.530.56-0.42-45.65%3753,74438.97%
GDX210122P000355002021-01-19 3:48PM EST35.500.810.840.89-0.47-36.72%3253,13140.43%
GDX210122P000360002021-01-19 3:48PM EST36.001.221.221.28-0.41-25.15%1045,32541.80%
GDX210122P000365002021-01-15 1:13PM EST36.501.871.651.74+0.07+3.89%266646.88%
GDX210122P000370002021-01-19 1:25PM EST37.002.232.132.19-0.29-11.51%2687047.66%
GDX210122P000375002021-01-19 2:51PM EST37.502.782.612.69-0.19-6.40%6811855.47%
GDX210122P000380002021-01-19 2:09PM EST38.003.303.053.20-0.15-4.35%1525365.23%
GDX210122P000385002021-01-19 2:19PM EST38.503.753.503.70-0.20-5.06%87872.66%
GDX210122P000390002021-01-19 11:58AM EST39.004.144.104.20-0.26-5.91%1222463.28%
GDX210122P000395002021-01-19 11:07AM EST39.504.754.554.70+0.30+6.74%123386.72%
GDX210122P000400002021-01-19 10:35AM EST40.005.445.005.20+0.49+9.90%129493.36%
GDX210122P000405002021-01-19 11:12AM EST40.505.655.555.70+1.51+36.47%133499.80%
GDX210122P000410002021-01-14 10:59AM EST41.005.286.006.200.00-414106.25%
GDX210122P000415002021-01-19 12:01AM EST41.505.156.506.700.00-11112.50%
GDX210122P000420002021-01-14 2:07PM EST42.006.207.007.200.00-4037118.75%
GDX210122P000425002021-01-04 12:11PM EST42.504.257.507.750.00-260139.06%
GDX210122P000430002021-01-04 3:02PM EST43.004.908.008.200.00-11130.47%
GDX210122P000450002021-01-14 9:30AM EST45.009.3510.0010.200.00-60152.34%
GDX210122P000500002021-01-19 12:01AM EST50.0011.7015.0015.250.00--0221.09%