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
69.237,31 +123,62 (+0,18%)
VanEck Gold Miners ETF (GDX)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:30.00
Opções de comprapara31 de maio de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240531C00030000 | 2024-05-23 12:14PM EDT | 2024-05-31 | 5.21 | 5.00 | 5.50 | 0.00 | - | 5 | 57 | 104.30% |
| GDX240607C00030000 | 2024-05-23 10:27AM EDT | 2024-06-07 | 5.20 | 4.30 | 5.60 | 0.00 | - | 81 | 67 | 78.71% |
| GDX240614C00030000 | 2024-05-06 10:12AM EDT | 2024-06-14 | 4.66 | 4.30 | 5.90 | 0.00 | - | - | 6 | 79.39% |
| GDX240621C00030000 | 2024-05-24 3:57PM EDT | 2024-06-21 | 5.40 | 4.40 | 5.50 | +0.43 | +8.65% | 100 | 30,517 | 49.22% |
| GDX240628C00030000 | 2024-05-17 3:58PM EDT | 2024-06-28 | 7.05 | 4.45 | 6.85 | 0.00 | - | 1 | 1 | 50.93% |
| GDX240719C00030000 | 2024-05-24 11:59AM EDT | 2024-07-19 | 5.66 | 5.60 | 5.85 | +0.41 | +7.81% | 30 | 1,563 | 46.39% |
| GDX240816C00030000 | 2024-05-22 3:17PM EDT | 2024-08-16 | 5.90 | 5.85 | 5.95 | -0.26 | -4.22% | 2 | 1,686 | 40.14% |
| GDX240920C00030000 | 2024-05-24 3:02PM EDT | 2024-09-20 | 6.20 | 6.15 | 6.35 | +0.37 | +6.35% | 15 | 42,115 | 40.97% |
| GDX241220C00030000 | 2024-05-23 1:56PM EDT | 2024-12-20 | 6.70 | 6.95 | 7.20 | 0.00 | - | 1 | 145 | 41.21% |
| GDX250117C00030000 | 2024-05-24 3:04PM EDT | 2025-01-17 | 7.09 | 7.05 | 7.30 | +0.32 | +4.73% | 2 | 28,036 | 39.82% |
| GDX250321C00030000 | 2024-05-24 2:36PM EDT | 2025-03-21 | 7.58 | 6.80 | 7.75 | +0.08 | +1.07% | 1 | 117 | 39.72% |
| GDX250620C00030000 | 2024-05-23 3:54PM EDT | 2025-06-20 | 8.32 | 7.85 | 9.45 | +0.38 | +4.79% | 2 | 3,003 | 48.73% |
| GDX251219C00030000 | 2024-05-23 3:28PM EDT | 2025-12-19 | 9.15 | 9.40 | 9.70 | 0.00 | - | 5 | 7,672 | 41.92% |
| GDX260116C00030000 | 2024-05-24 9:50AM EDT | 2026-01-16 | 9.60 | 9.50 | 9.60 | +0.37 | +4.01% | 7 | 1,314 | 40.27% |
| GDX260618C00030000 | 2024-05-17 12:11PM EDT | 2026-06-18 | 11.50 | 8.75 | 11.35 | 0.00 | - | 7 | 15 | 46.14% |
| GDX260717C00030000 | 2024-05-23 9:59AM EDT | 2026-07-17 | 10.46 | 10.10 | 10.90 | 0.00 | - | 20 | 21 | 42.70% |
| GDX261218C00030000 | 2024-05-24 3:17PM EDT | 2026-12-18 | 11.40 | 10.30 | 11.80 | -0.66 | -5.47% | 31 | 34 | 43.74% |
Opções de vendapara31 de maio de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240531P00030000 | 2024-05-24 1:34PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.33 | -0.01 | -50.00% | 18 | 670 | 94.14% |
| GDX240607P00030000 | 2024-05-23 12:48PM EDT | 2024-06-07 | 0.03 | 0.01 | 0.53 | 0.00 | - | 375 | 446 | 73.44% |
| GDX240614P00030000 | 2024-05-22 3:40PM EDT | 2024-06-14 | 0.05 | 0.01 | 1.29 | 0.00 | - | 200 | 84 | 79.88% |
| GDX240621P00030000 | 2024-05-24 2:12PM EDT | 2024-06-21 | 0.05 | 0.04 | 0.17 | -0.05 | -50.00% | 110 | 44,755 | 44.73% |
| GDX240628P00030000 | 2024-05-24 2:58PM EDT | 2024-06-28 | 0.07 | 0.02 | 0.08 | +0.02 | +40.00% | 200 | 13 | 33.40% |
| GDX240719P00030000 | 2024-05-24 3:30PM EDT | 2024-07-19 | 0.15 | 0.13 | 0.16 | -0.02 | -11.76% | 4 | 538 | 30.86% |
| GDX240816P00030000 | 2024-05-24 12:17PM EDT | 2024-08-16 | 0.26 | 0.13 | 0.30 | -0.07 | -21.21% | 1 | 3,186 | 29.98% |
| GDX240920P00030000 | 2024-05-23 1:19PM EDT | 2024-09-20 | 0.51 | 0.42 | 0.50 | 0.00 | - | 26 | 17,968 | 29.79% |
| GDX241220P00030000 | 2024-05-24 12:45PM EDT | 2024-12-20 | 0.86 | 0.80 | 1.58 | -0.11 | -11.34% | 86 | 878 | 36.94% |
| GDX250117P00030000 | 2024-05-24 10:57AM EDT | 2025-01-17 | 0.98 | 0.96 | 1.14 | -0.26 | -20.97% | 1 | 27,502 | 29.52% |
| GDX250321P00030000 | 2024-05-23 3:57PM EDT | 2025-03-21 | 1.55 | 1.25 | 2.08 | 0.00 | - | 5 | 76 | 35.79% |
| GDX250620P00030000 | 2024-05-24 1:28PM EDT | 2025-06-20 | 1.70 | 1.60 | 1.82 | -0.14 | -7.61% | 16 | 8,567 | 29.11% |
| GDX251219P00030000 | 2024-05-22 11:28AM EDT | 2025-12-19 | 2.31 | 0.33 | 2.77 | 0.00 | - | 6 | 15,432 | 30.69% |
| GDX260116P00030000 | 2024-05-17 9:57AM EDT | 2026-01-16 | 2.18 | 2.29 | 2.59 | 0.00 | - | 1 | 2,327 | 28.76% |
| GDX260618P00030000 | 2024-05-15 11:14AM EDT | 2026-06-18 | 2.15 | 1.50 | 2.79 | 0.00 | - | - | 60 | 26.88% |
| GDX260717P00030000 | 2024-04-17 1:56PM EDT | 2026-07-17 | 3.65 | 2.18 | 3.40 | 0.00 | - | - | 2 | 29.92% |
| GDX261218P00030000 | 2024-05-23 11:31AM EDT | 2026-12-18 | 3.40 | 3.20 | 3.45 | 0.00 | - | 60 | 4,130 | 27.62% |
© 2024 Yahoo. Todos os direitos reservados.