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
Opções de comprapara22 de janeiro de 2021
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX210122C00028000 | 2020-12-22 1:45PM EST | 28.00 | 7.25 | 6.80 | 7.00 | 0.00 | - | - | 4 | 121.88% |
| GDX210122C00029000 | 2020-12-30 2:28PM EST | 29.00 | 7.52 | 5.75 | 6.00 | 0.00 | - | 40 | 34 | 81.25% |
| GDX210122C00029500 | 2020-12-22 9:34AM EST | 29.50 | 6.75 | 5.30 | 5.45 | 0.00 | - | 11 | 11 | 75.00% |
| GDX210122C00030000 | 2021-01-19 10:56AM EST | 30.00 | 4.78 | 4.80 | 5.00 | -1.02 | -17.59% | 1 | 44 | 88.28% |
| GDX210122C00030500 | 2021-01-19 12:01AM EST | 30.50 | 7.40 | 4.30 | 4.50 | 0.00 | - | - | 0 | 79.69% |
| GDX210122C00031000 | 2020-12-31 3:21PM EST | 31.00 | 3.91 | 3.80 | 4.00 | 0.00 | - | 1 | 2 | 71.88% |
| GDX210122C00031500 | 2020-12-17 9:30AM EST | 31.50 | 5.40 | 3.00 | 3.10 | 0.00 | - | - | 2 | 0.00% |
| GDX210122C00032000 | 2021-01-15 3:03PM EST | 32.00 | 2.70 | 2.81 | 2.97 | 0.00 | - | 5 | 6 | 51.56% |
| GDX210122C00032500 | 2021-01-05 10:01AM EST | 32.50 | 4.31 | 2.34 | 2.48 | 0.00 | - | 1 | 26 | 50.00% |
| GDX210122C00033000 | 2021-01-19 3:43PM EST | 33.00 | 1.95 | 1.88 | 1.93 | +0.23 | +13.37% | 25 | 107 | 45.70% |
| GDX210122C00033500 | 2021-01-19 2:20PM EST | 33.50 | 1.35 | 1.42 | 1.48 | +0.06 | +4.65% | 1 | 60 | 43.75% |
| GDX210122C00034000 | 2021-01-19 3:55PM EST | 34.00 | 1.06 | 1.01 | 1.06 | +0.09 | +9.28% | 626 | 2,165 | 41.02% |
| GDX210122C00034500 | 2021-01-19 3:56PM EST | 34.50 | 0.70 | 0.66 | 0.70 | +0.04 | +6.06% | 285 | 1,080 | 39.26% |
| GDX210122C00035000 | 2021-01-19 3:50PM EST | 35.00 | 0.43 | 0.40 | 0.43 | -0.03 | -6.52% | 1,900 | 2,141 | 38.97% |
| GDX210122C00035500 | 2021-01-19 3:47PM EST | 35.50 | 0.25 | 0.22 | 0.25 | -0.06 | -19.35% | 1,017 | 927 | 39.65% |
| GDX210122C00036000 | 2021-01-19 3:56PM EST | 36.00 | 0.13 | 0.11 | 0.13 | -0.07 | -35.00% | 5,299 | 17,316 | 39.45% |
| GDX210122C00036500 | 2021-01-19 3:53PM EST | 36.50 | 0.06 | 0.05 | 0.07 | -0.07 | -53.85% | 1,130 | 3,999 | 41.02% |
| GDX210122C00037000 | 2021-01-19 3:49PM EST | 37.00 | 0.04 | 0.02 | 0.04 | -0.04 | -50.00% | 1,047 | 4,197 | 43.36% |
| GDX210122C00037500 | 2021-01-19 3:57PM EST | 37.50 | 0.02 | 0.02 | 0.04 | -0.02 | -50.00% | 395 | 1,055 | 50.78% |
| GDX210122C00038000 | 2021-01-19 3:15PM EST | 38.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 156 | 3,676 | 50.78% |
| GDX210122C00038500 | 2021-01-19 2:03PM EST | 38.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 84 | 4,700 | 51.56% |
| GDX210122C00039000 | 2021-01-19 3:24PM EST | 39.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 184 | 1,544 | 60.16% |
| GDX210122C00039500 | 2021-01-19 3:38PM EST | 39.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 7 | 398 | 56.25% |
| GDX210122C00040000 | 2021-01-19 11:30AM EST | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 4,338 | 62.50% |
| GDX210122C00040500 | 2021-01-13 3:50PM EST | 40.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 361 | 76.56% |
| GDX210122C00041000 | 2021-01-19 11:08AM EST | 41.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 50 | 6,682 | 71.88% |
| GDX210122C00041500 | 2021-01-11 2:22PM EST | 41.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 231 | 82.81% |
| GDX210122C00042000 | 2021-01-19 12:18PM EST | 42.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1 | 247 | 87.50% |
| GDX210122C00042500 | 2021-01-11 2:03PM EST | 42.50 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 5 | 38 | 92.19% |
| GDX210122C00043000 | 2021-01-14 12:59PM EST | 43.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 742 | 96.88% |
| GDX210122C00045000 | 2021-01-19 1:11PM EST | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 11,020 | 106.25% |
| GDX210122C00050000 | 2021-01-14 9:41AM EST | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 200 | 143.75% |
Opções de vendapara22 de janeiro de 2021
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX210122P00028000 | 2021-01-15 10:51AM EST | 28.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 590 | 993 | 93.75% |
| GDX210122P00029000 | 2021-01-15 9:33AM EST | 29.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 205 | 89.06% |
| GDX210122P00029500 | 2021-01-12 1:10PM EST | 29.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 250 | 1,097 | 75.00% |
| GDX210122P00030000 | 2021-01-19 3:25PM EST | 30.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 3 | 2,076 | 75.00% |
| GDX210122P00030500 | 2021-01-12 2:10PM EST | 30.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 200 | 676 | 71.88% |
| GDX210122P00031000 | 2021-01-19 11:23AM EST | 31.00 | 0.02 | 0.00 | 0.01 | -0.01 | -33.33% | 20 | 470 | 54.69% |
| GDX210122P00031500 | 2021-01-19 1:13PM EST | 31.50 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 7 | 352 | 53.13% |
| GDX210122P00032000 | 2021-01-19 12:06PM EST | 32.00 | 0.03 | 0.00 | 0.01 | -0.02 | -40.00% | 41 | 873 | 45.31% |
| GDX210122P00032500 | 2021-01-15 3:33PM EST | 32.50 | 0.03 | 0.00 | 0.04 | -0.07 | -70.00% | 8 | 354 | 50.00% |
| GDX210122P00033000 | 2021-01-19 3:33PM EST | 33.00 | 0.05 | 0.03 | 0.05 | -0.12 | -70.59% | 462 | 553 | 43.75% |
| GDX210122P00033500 | 2021-01-19 3:57PM EST | 33.50 | 0.08 | 0.07 | 0.09 | -0.19 | -70.37% | 334 | 2,116 | 40.82% |
| GDX210122P00034000 | 2021-01-19 3:39PM EST | 34.00 | 0.17 | 0.16 | 0.18 | -0.25 | -59.52% | 637 | 1,249 | 40.04% |
| GDX210122P00034500 | 2021-01-19 3:35PM EST | 34.50 | 0.30 | 0.30 | 0.32 | -0.35 | -53.85% | 430 | 1,251 | 38.48% |
| GDX210122P00035000 | 2021-01-19 3:49PM EST | 35.00 | 0.50 | 0.53 | 0.56 | -0.42 | -45.65% | 375 | 3,744 | 38.97% |
| GDX210122P00035500 | 2021-01-19 3:48PM EST | 35.50 | 0.81 | 0.84 | 0.89 | -0.47 | -36.72% | 325 | 3,131 | 40.43% |
| GDX210122P00036000 | 2021-01-19 3:48PM EST | 36.00 | 1.22 | 1.22 | 1.28 | -0.41 | -25.15% | 104 | 5,325 | 41.80% |
| GDX210122P00036500 | 2021-01-15 1:13PM EST | 36.50 | 1.87 | 1.65 | 1.74 | +0.07 | +3.89% | 2 | 666 | 46.88% |
| GDX210122P00037000 | 2021-01-19 1:25PM EST | 37.00 | 2.23 | 2.13 | 2.19 | -0.29 | -11.51% | 26 | 870 | 47.66% |
| GDX210122P00037500 | 2021-01-19 2:51PM EST | 37.50 | 2.78 | 2.61 | 2.69 | -0.19 | -6.40% | 68 | 118 | 55.47% |
| GDX210122P00038000 | 2021-01-19 2:09PM EST | 38.00 | 3.30 | 3.05 | 3.20 | -0.15 | -4.35% | 15 | 253 | 65.23% |
| GDX210122P00038500 | 2021-01-19 2:19PM EST | 38.50 | 3.75 | 3.50 | 3.70 | -0.20 | -5.06% | 8 | 78 | 72.66% |
| GDX210122P00039000 | 2021-01-19 11:58AM EST | 39.00 | 4.14 | 4.10 | 4.20 | -0.26 | -5.91% | 12 | 224 | 63.28% |
| GDX210122P00039500 | 2021-01-19 11:07AM EST | 39.50 | 4.75 | 4.55 | 4.70 | +0.30 | +6.74% | 12 | 33 | 86.72% |
| GDX210122P00040000 | 2021-01-19 10:35AM EST | 40.00 | 5.44 | 5.00 | 5.20 | +0.49 | +9.90% | 12 | 94 | 93.36% |
| GDX210122P00040500 | 2021-01-19 11:12AM EST | 40.50 | 5.65 | 5.55 | 5.70 | +1.51 | +36.47% | 13 | 34 | 99.80% |
| GDX210122P00041000 | 2021-01-14 10:59AM EST | 41.00 | 5.28 | 6.00 | 6.20 | 0.00 | - | 4 | 14 | 106.25% |
| GDX210122P00041500 | 2021-01-19 12:01AM EST | 41.50 | 5.15 | 6.50 | 6.70 | 0.00 | - | 1 | 1 | 112.50% |
| GDX210122P00042000 | 2021-01-14 2:07PM EST | 42.00 | 6.20 | 7.00 | 7.20 | 0.00 | - | 40 | 37 | 118.75% |
| GDX210122P00042500 | 2021-01-04 12:11PM EST | 42.50 | 4.25 | 7.50 | 7.75 | 0.00 | - | 26 | 0 | 139.06% |
| GDX210122P00043000 | 2021-01-04 3:02PM EST | 43.00 | 4.90 | 8.00 | 8.20 | 0.00 | - | 1 | 1 | 130.47% |
| GDX210122P00045000 | 2021-01-14 9:30AM EST | 45.00 | 9.35 | 10.00 | 10.20 | 0.00 | - | 6 | 0 | 152.34% |
| GDX210122P00050000 | 2021-01-19 12:01AM EST | 50.00 | 11.70 | 15.00 | 15.25 | 0.00 | - | - | 0 | 221.09% |
© 2021 Verizon Media. Todos os direitos reservados.
