Mercado fechado
BOVESPA
128.150,71 -132,91 (-0,10%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.583,08 +120,91 (+0,21%) PETROLEO CRU
80,00 +0,77 (+0,97%) OURO
2.419,80 +34,30 (+1,44%) Bitcoin USD
66.818,98 +122,19 (+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:33.00
Opções de comprapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240524C00033000 | 2024-05-17 3:49PM EDT | 2024-05-24 | 4.02 | 2.97 | 4.85 | +1.14 | +39.58% | 42 | 3,261 | 126.86% |
| GDX240531C00033000 | 2024-05-17 3:26PM EDT | 2024-05-31 | 3.89 | 2.99 | 5.30 | +1.05 | +36.97% | 30 | 171 | 53.71% |
| GDX240607C00033000 | 2024-05-17 11:35AM EDT | 2024-06-07 | 3.68 | 3.85 | 4.25 | +0.63 | +20.66% | 19 | 58 | 49.02% |
| GDX240614C00033000 | 2024-05-16 10:16AM EDT | 2024-06-14 | 3.07 | 3.95 | 4.35 | 0.00 | - | 2 | 13 | 46.39% |
| GDX240621C00033000 | 2024-05-17 3:55PM EDT | 2024-06-21 | 4.20 | 4.10 | 4.50 | +1.00 | +31.25% | 250 | 47,001 | 46.34% |
| GDX240628C00033000 | 2024-05-17 3:49PM EDT | 2024-06-28 | 4.26 | 4.20 | 5.05 | +0.60 | +16.39% | 22 | 12 | 56.89% |
| GDX240719C00033000 | 2024-05-17 3:55PM EDT | 2024-07-19 | 4.58 | 4.55 | 4.65 | +0.91 | +24.80% | 306 | 5,574 | 37.94% |
| GDX240816C00033000 | 2024-05-17 3:35PM EDT | 2024-08-16 | 4.92 | 4.90 | 5.30 | +0.84 | +20.59% | 24 | 2,420 | 42.82% |
| GDX240920C00033000 | 2024-05-17 3:58PM EDT | 2024-09-20 | 5.33 | 5.15 | 5.50 | +1.17 | +28.13% | 20 | 11,269 | 39.19% |
| GDX241220C00033000 | 2024-05-16 11:05AM EDT | 2024-12-20 | 5.35 | 6.15 | 6.60 | 0.00 | - | 2 | 166 | 41.11% |
| GDX250117C00033000 | 2024-05-17 3:29PM EDT | 2025-01-17 | 6.39 | 5.65 | 6.90 | +0.84 | +15.14% | 325 | 12,356 | 41.52% |
| GDX250321C00033000 | 2024-05-14 2:54PM EDT | 2025-03-21 | 6.94 | 5.80 | 7.70 | +1.15 | +19.86% | 1 | 3,240 | 43.69% |
| GDX250620C00033000 | 2024-05-17 2:22PM EDT | 2025-06-20 | 7.55 | 7.40 | 8.00 | +0.55 | +7.86% | 20 | 277 | 40.56% |
| GDX251219C00033000 | 2024-05-07 2:25PM EDT | 2025-12-19 | 7.12 | 8.00 | 9.40 | 0.00 | - | 1 | 1,551 | 42.04% |
| GDX260116C00033000 | 2024-05-03 11:13AM EDT | 2026-01-16 | 6.87 | 7.75 | 9.20 | 0.00 | - | 5 | 220 | 39.89% |
| GDX260618C00033000 | 2024-04-15 9:55AM EDT | 2026-06-18 | 7.22 | 8.40 | 10.75 | 0.00 | - | 8 | 6 | 43.85% |
| GDX260717C00033000 | 2024-05-14 10:14AM EDT | 2026-07-17 | 9.34 | 8.15 | 12.05 | 0.00 | - | 1 | 8 | 49.85% |
| GDX261218C00033000 | 2024-05-17 2:56PM EDT | 2026-12-18 | 11.03 | 9.00 | 13.20 | +1.88 | +20.55% | 40 | 516 | 51.21% |
Opções de vendapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240524P00033000 | 2024-05-17 3:14PM EDT | 2024-05-24 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 154 | 4,431 | 44.53% |
| GDX240531P00033000 | 2024-05-17 3:48PM EDT | 2024-05-31 | 0.07 | 0.05 | 0.24 | -0.01 | -12.50% | 219 | 1,746 | 51.37% |
| GDX240607P00033000 | 2024-05-17 2:53PM EDT | 2024-06-07 | 0.09 | 0.07 | 0.10 | -0.07 | -43.75% | 114 | 653 | 32.91% |
| GDX240614P00033000 | 2024-05-17 1:51PM EDT | 2024-06-14 | 0.14 | 0.11 | 0.14 | -0.12 | -46.15% | 1 | 53 | 31.06% |
| GDX240621P00033000 | 2024-05-17 3:58PM EDT | 2024-06-21 | 0.16 | 0.15 | 0.17 | -0.12 | -42.86% | 8,016 | 46,188 | 29.30% |
| GDX240628P00033000 | 2024-05-17 2:16PM EDT | 2024-06-28 | 0.24 | 0.20 | 0.23 | -0.09 | -27.27% | 28 | 216 | 29.30% |
| GDX240719P00033000 | 2024-05-17 3:55PM EDT | 2024-07-19 | 0.39 | 0.36 | 0.41 | -0.22 | -36.07% | 946 | 5,103 | 29.10% |
| GDX240816P00033000 | 2024-05-16 2:30PM EDT | 2024-08-16 | 0.82 | 0.41 | 0.94 | 0.00 | - | 21 | 2,328 | 34.47% |
| GDX240920P00033000 | 2024-05-17 3:47PM EDT | 2024-09-20 | 0.87 | 0.82 | 0.87 | -0.22 | -20.18% | 307 | 38,979 | 28.22% |
| GDX241220P00033000 | 2024-05-17 9:45AM EDT | 2024-12-20 | 1.63 | 1.34 | 1.66 | -0.18 | -9.94% | 30 | 768 | 30.20% |
| GDX250117P00033000 | 2024-05-17 9:53AM EDT | 2025-01-17 | 1.84 | 1.38 | 1.81 | -0.16 | -8.00% | 9 | 3,455 | 29.88% |
| GDX250321P00033000 | 2024-05-13 11:27AM EDT | 2025-03-21 | 2.55 | 1.72 | 2.42 | 0.00 | - | 1 | 1,119 | 31.91% |
| GDX250620P00033000 | 2024-05-17 12:30PM EDT | 2025-06-20 | 2.60 | 1.86 | 2.61 | -0.15 | -5.45% | 1 | 4,088 | 29.46% |
| GDX251219P00033000 | 2024-05-02 11:34AM EDT | 2025-12-19 | 4.20 | 2.92 | 3.60 | 0.00 | - | 12 | 1,046 | 30.45% |
| GDX260116P00033000 | 2024-05-08 9:45AM EDT | 2026-01-16 | 4.09 | 1.33 | 4.75 | 0.00 | - | 3 | 3,538 | 36.51% |
| GDX260618P00033000 | 2024-05-17 2:52PM EDT | 2026-06-18 | 3.65 | 1.86 | 4.30 | -0.30 | -7.59% | 123 | 510 | 30.27% |
| GDX261218P00033000 | 2024-05-17 12:15PM EDT | 2026-12-18 | 4.05 | 2.23 | 5.25 | -1.10 | -21.36% | 4 | 11 | 31.68% |
© 2024 Yahoo. Todos os direitos reservados.