Mercado fechado
BOVESPA
124.305,57 -423,83 (-0,34%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.413,12 -505,26 (-0,90%) PETROLEO CRU
77,80 +0,93 (+1,21%) OURO
2.335,20 -2,00 (-0,09%) Bitcoin USD
69.041,72 +14,89 (+0,02%)
VanEck Gold Miners ETF (GDX)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara31 de maio de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240531C00021000 | 2024-05-17 3:19PM EDT | 21.00 | 15.76 | 13.55 | 14.95 | 0.00 | - | 2 | 2 | 342.97% |
| GDX240531C00022000 | 2024-05-17 11:51AM EDT | 22.00 | 15.58 | 12.55 | 13.95 | 0.00 | - | 6 | 6 | 318.55% |
| GDX240531C00025000 | 2024-04-17 9:58AM EDT | 25.00 | 8.97 | 11.00 | 13.25 | 0.00 | - | 6 | 8 | 366.99% |
| GDX240531C00027000 | 2024-05-14 3:57PM EDT | 27.00 | 8.70 | 7.30 | 9.20 | 0.00 | - | 1 | 4 | 233.98% |
| GDX240531C00028000 | 2024-05-20 3:45PM EDT | 28.00 | 9.30 | 6.25 | 8.30 | 0.00 | - | 2 | 40 | 81.25% |
| GDX240531C00028500 | 2024-05-17 2:53PM EDT | 28.50 | 8.35 | 5.70 | 6.90 | 0.00 | - | 20 | 21 | 112.11% |
| GDX240531C00029000 | 2024-05-21 3:26PM EDT | 29.00 | 8.03 | 5.25 | 6.45 | 0.00 | - | 1 | 28 | 113.09% |
| GDX240531C00029500 | 2024-05-23 12:43PM EDT | 29.50 | 5.68 | 5.70 | 6.80 | 0.00 | - | 5 | 25 | 140.23% |
| GDX240531C00030000 | 2024-05-23 12:14PM EDT | 30.00 | 5.21 | 5.00 | 5.50 | 0.00 | - | 5 | 57 | 104.30% |
| GDX240531C00030500 | 2024-05-24 2:23PM EDT | 30.50 | 4.75 | 3.75 | 4.90 | -1.67 | -26.01% | 207 | 99 | 83.20% |
| GDX240531C00031000 | 2024-05-24 1:51PM EDT | 31.00 | 4.31 | 3.30 | 4.90 | +0.40 | +10.23% | 13 | 125 | 125.59% |
| GDX240531C00031500 | 2024-05-24 1:26PM EDT | 31.50 | 3.85 | 3.70 | 4.65 | +0.10 | +2.67% | 9 | 25 | 97.46% |
| GDX240531C00032000 | 2024-05-24 3:46PM EDT | 32.00 | 3.30 | 2.85 | 4.10 | +0.50 | +17.86% | 33 | 87 | 70.12% |
| GDX240531C00032500 | 2024-05-24 3:02PM EDT | 32.50 | 2.76 | 2.59 | 2.92 | -0.06 | -2.13% | 24 | 119 | 56.45% |
| GDX240531C00033000 | 2024-05-24 1:12PM EDT | 33.00 | 2.30 | 2.23 | 2.47 | +0.31 | +15.58% | 43 | 186 | 53.71% |
| GDX240531C00033500 | 2024-05-24 3:10PM EDT | 33.50 | 1.79 | 1.79 | 2.06 | +0.35 | +24.31% | 88 | 763 | 52.73% |
| GDX240531C00034000 | 2024-05-24 3:29PM EDT | 34.00 | 1.35 | 1.36 | 1.41 | +0.30 | +28.57% | 233 | 822 | 32.32% |
| GDX240531C00034500 | 2024-05-24 3:59PM EDT | 34.50 | 0.98 | 0.96 | 1.00 | +0.27 | +38.03% | 599 | 560 | 30.08% |
| GDX240531C00035000 | 2024-05-24 3:44PM EDT | 35.00 | 0.64 | 0.64 | 0.66 | +0.15 | +30.61% | 1,091 | 1,516 | 28.91% |
| GDX240531C00035500 | 2024-05-24 3:59PM EDT | 35.50 | 0.42 | 0.40 | 0.42 | +0.10 | +31.25% | 2,675 | 1,159 | 29.40% |
| GDX240531C00036000 | 2024-05-24 3:59PM EDT | 36.00 | 0.25 | 0.25 | 0.26 | +0.02 | +8.70% | 4,971 | 2,650 | 30.37% |
| GDX240531C00036500 | 2024-05-24 3:55PM EDT | 36.50 | 0.15 | 0.15 | 0.17 | 0.00 | - | 2,484 | 3,935 | 32.42% |
| GDX240531C00037000 | 2024-05-24 3:58PM EDT | 37.00 | 0.10 | 0.10 | 0.11 | -0.01 | -9.09% | 1,439 | 6,873 | 34.38% |
| GDX240531C00037500 | 2024-05-24 3:50PM EDT | 37.50 | 0.06 | 0.06 | 0.08 | -0.02 | -25.00% | 83 | 4,964 | 37.11% |
| GDX240531C00038000 | 2024-05-24 3:47PM EDT | 38.00 | 0.06 | 0.04 | 0.07 | -0.01 | -14.29% | 273 | 28,233 | 41.41% |
| GDX240531C00038500 | 2024-05-24 2:26PM EDT | 38.50 | 0.05 | 0.03 | 0.05 | -0.03 | -37.50% | 63 | 2,208 | 43.36% |
| GDX240531C00039000 | 2024-05-24 3:56PM EDT | 39.00 | 0.04 | 0.02 | 0.04 | -0.03 | -42.86% | 144 | 7,584 | 46.09% |
| GDX240531C00039500 | 2024-05-24 2:24PM EDT | 39.50 | 0.02 | 0.00 | 0.04 | -0.03 | -60.00% | 107 | 251 | 50.78% |
| GDX240531C00040000 | 2024-05-24 2:29PM EDT | 40.00 | 0.03 | 0.00 | 0.25 | -0.02 | -40.00% | 214 | 22,495 | 70.31% |
| GDX240531C00041000 | 2024-05-23 12:42PM EDT | 41.00 | 0.04 | 0.01 | 0.13 | 0.00 | - | 267 | 363 | 71.09% |
| GDX240531C00042000 | 2024-05-23 11:12AM EDT | 42.00 | 0.06 | 0.00 | 0.17 | +0.03 | +100.00% | 10 | 561 | 82.81% |
| GDX240531C00043000 | 2024-05-24 2:13PM EDT | 43.00 | 0.01 | 0.00 | 0.09 | -0.06 | -85.71% | 21 | 336 | 81.25% |
| GDX240531C00044000 | 2024-05-24 3:19PM EDT | 44.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 150 | 16 | 71.88% |
| GDX240531C00046000 | 2024-05-24 11:35AM EDT | 46.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 13 | 116 | 78.13% |
| GDX240531C00049000 | 2024-05-21 10:59AM EDT | 49.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 114.06% |
| GDX240531C00050000 | 2024-05-24 2:00PM EDT | 50.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 3 | 106.25% |
Opções de vendapara31 de maio de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240531P00026000 | 2024-05-20 11:54AM EDT | 26.00 | 0.01 | 0.00 | 0.38 | 0.00 | - | 11 | 22 | 160.55% |
| GDX240531P00027000 | 2024-05-23 1:45PM EDT | 27.00 | 0.01 | 0.00 | 1.76 | 0.00 | - | 1 | 24 | 228.13% |
| GDX240531P00028000 | 2024-05-23 3:50PM EDT | 28.00 | 0.48 | 0.00 | 1.99 | 0.00 | - | 1 | 306 | 217.19% |
| GDX240531P00028500 | 2024-05-22 11:18AM EDT | 28.50 | 0.01 | 0.00 | 0.34 | 0.00 | - | 1 | 23 | 117.58% |
| GDX240531P00029000 | 2024-05-24 1:47PM EDT | 29.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 99 | 42 | 60.94% |
| GDX240531P00029500 | 2024-05-24 2:12PM EDT | 29.50 | 0.01 | 0.01 | 0.20 | -0.01 | -50.00% | 50 | 153 | 91.41% |
| GDX240531P00030000 | 2024-05-24 1:34PM EDT | 30.00 | 0.01 | 0.00 | 0.33 | -0.01 | -50.00% | 18 | 670 | 94.14% |
| GDX240531P00030500 | 2024-05-23 10:13AM EDT | 30.50 | 0.03 | 0.01 | 0.25 | 0.00 | - | 8 | 121 | 81.64% |
| GDX240531P00031000 | 2024-05-23 11:53AM EDT | 31.00 | 0.02 | 0.01 | 0.48 | 0.00 | - | 110 | 545 | 89.06% |
| GDX240531P00031500 | 2024-05-23 10:15AM EDT | 31.50 | 0.04 | 0.01 | 0.04 | 0.00 | - | 10 | 1,670 | 51.56% |
| GDX240531P00032000 | 2024-05-24 3:43PM EDT | 32.00 | 0.03 | 0.01 | 0.75 | +0.02 | +200.00% | 47 | 3,069 | 85.55% |
| GDX240531P00032500 | 2024-05-24 3:43PM EDT | 32.50 | 0.02 | 0.02 | 0.04 | -0.03 | -60.00% | 5 | 1,482 | 39.84% |
| GDX240531P00033000 | 2024-05-24 3:58PM EDT | 33.00 | 0.03 | 0.03 | 0.04 | -0.04 | -57.14% | 92 | 2,107 | 33.59% |
| GDX240531P00033500 | 2024-05-24 3:46PM EDT | 33.50 | 0.05 | 0.05 | 0.07 | -0.09 | -64.29% | 169 | 3,947 | 31.84% |
| GDX240531P00034000 | 2024-05-24 3:54PM EDT | 34.00 | 0.11 | 0.09 | 0.11 | -0.15 | -57.69% | 991 | 4,386 | 28.91% |
| GDX240531P00034500 | 2024-05-24 3:57PM EDT | 34.50 | 0.20 | 0.19 | 0.21 | -0.25 | -55.56% | 2,616 | 7,086 | 28.13% |
| GDX240531P00035000 | 2024-05-24 3:56PM EDT | 35.00 | 0.38 | 0.35 | 0.38 | -0.33 | -46.48% | 1,836 | 3,801 | 27.74% |
| GDX240531P00035500 | 2024-05-24 3:43PM EDT | 35.50 | 0.62 | 0.61 | 0.64 | -0.43 | -40.95% | 110 | 2,468 | 28.22% |
| GDX240531P00036000 | 2024-05-24 3:48PM EDT | 36.00 | 1.02 | 0.95 | 1.00 | -0.41 | -28.67% | 251 | 2,415 | 30.37% |
| GDX240531P00036500 | 2024-05-24 2:53PM EDT | 36.50 | 1.36 | 1.36 | 1.41 | -0.48 | -26.09% | 339 | 3,596 | 32.42% |
| GDX240531P00037000 | 2024-05-24 3:02PM EDT | 37.00 | 1.90 | 1.76 | 1.85 | -0.42 | -18.10% | 40 | 1,172 | 34.38% |
| GDX240531P00037500 | 2024-05-24 3:02PM EDT | 37.50 | 2.38 | 2.22 | 2.37 | -0.42 | -15.00% | 38 | 359 | 42.77% |
| GDX240531P00038000 | 2024-05-24 3:02PM EDT | 38.00 | 2.86 | 2.71 | 3.00 | -0.32 | -10.06% | 90 | 41 | 61.13% |
| GDX240531P00039000 | 2024-05-23 11:03AM EDT | 39.00 | 3.95 | 3.15 | 4.85 | 0.00 | - | 2 | 4 | 74.02% |
| GDX240531P00039500 | 2024-05-20 3:57PM EDT | 39.50 | 2.45 | 3.35 | 4.35 | 0.00 | - | 1 | 1 | 63.09% |
| GDX240531P00040000 | 2024-05-20 11:39AM EDT | 40.00 | 2.98 | 3.70 | 4.85 | 0.00 | - | 3 | 3 | 68.36% |
| GDX240531P00041000 | 2024-05-01 10:44AM EDT | 41.00 | 7.50 | 4.80 | 6.80 | 0.00 | - | 1 | 0 | 68.75% |
© 2024 Yahoo. Todos os direitos reservados.