Mercado abrirá em 1 h 18 min
BOVESPA
128.283,62 +256,02 (+0,20%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.462,17 +7,52 (+0,01%) PETROLEO CRU
79,12 -0,11 (-0,14%) OURO
2.393,30 +7,80 (+0,33%) Bitcoin USD
66.314,17 +173,41 (+0,26%)
VanEck Gold Miners ETF (GDX)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Preço de exercício:34.00
Opções de comprapara17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240517C00034000 | 2024-05-16 3:42PM EDT | 2024-05-17 | 1.63 | 0.00 | 0.00 | 0.00 | - | 225 | 23,462 | 0.00% |
| GDX240524C00034000 | 2024-05-16 12:44PM EDT | 2024-05-24 | 1.99 | 0.00 | 0.00 | 0.00 | - | 2 | 4,682 | 0.00% |
| GDX240531C00034000 | 2024-05-16 3:48PM EDT | 2024-05-31 | 1.91 | 0.00 | 0.00 | 0.00 | - | 31 | 700 | 0.00% |
| GDX240607C00034000 | 2024-05-14 3:45PM EDT | 2024-06-07 | 1.95 | 0.00 | 0.00 | 0.00 | - | 1 | 250 | 0.00% |
| GDX240614C00034000 | 2024-05-15 10:59AM EDT | 2024-06-14 | 2.30 | 0.00 | 0.00 | 0.00 | - | 2 | 348 | 0.00% |
| GDX240621C00034000 | 2024-05-16 3:57PM EDT | 2024-06-21 | 2.38 | 0.00 | 0.00 | 0.00 | - | 145 | 27,807 | 0.00% |
| GDX240628C00034000 | 2024-05-15 2:52PM EDT | 2024-06-28 | 2.78 | 2.42 | 2.76 | 0.00 | - | 25 | 114 | 37.99% |
| GDX240719C00034000 | 2024-05-16 3:39PM EDT | 2024-07-19 | 2.94 | 0.00 | 0.00 | 0.00 | - | 65 | 2,402 | 0.00% |
| GDX240816C00034000 | 2024-05-16 3:06PM EDT | 2024-08-16 | 3.39 | 0.00 | 0.00 | 0.00 | - | 4 | 3,187 | 0.00% |
| GDX240920C00034000 | 2024-05-16 3:05PM EDT | 2024-09-20 | 3.83 | 0.00 | 0.00 | 0.00 | - | 7 | 11,434 | 0.00% |
| GDX241220C00034000 | 2024-05-16 3:18PM EDT | 2024-12-20 | 4.93 | 0.00 | 0.00 | 0.00 | - | 11 | 527 | 0.00% |
| GDX250117C00034000 | 2024-05-16 12:52PM EDT | 2025-01-17 | 5.05 | 0.00 | 0.00 | 0.00 | - | 306 | 24,943 | 0.00% |
| GDX250321C00034000 | 2024-05-16 10:03AM EDT | 2025-03-21 | 5.40 | 0.00 | 0.00 | 0.00 | - | 1 | 4,441 | 0.00% |
| GDX250620C00034000 | 2024-05-16 9:30AM EDT | 2025-06-20 | 6.27 | 0.00 | 0.00 | 0.00 | - | 2 | 1,536 | 0.00% |
| GDX251219C00034000 | 2024-05-07 9:36AM EDT | 2025-12-19 | 6.63 | 0.00 | 0.00 | 0.00 | - | 1 | 126 | 0.00% |
| GDX260116C00034000 | 2024-05-15 3:15PM EDT | 2026-01-16 | 7.85 | 0.00 | 0.00 | 0.00 | - | 1 | 4,045 | 0.00% |
| GDX260618C00034000 | 2024-05-15 10:57AM EDT | 2026-06-18 | 8.42 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| GDX260717C00034000 | 2024-05-14 3:39PM EDT | 2026-07-17 | 8.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GDX261218C00034000 | 2024-05-10 9:30AM EDT | 2026-12-18 | 9.80 | 0.00 | 0.00 | 0.00 | - | 1 | 257 | 0.00% |
Opções de vendapara17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240517P00034000 | 2024-05-16 3:58PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 187 | 22,274 | 25.00% |
| GDX240524P00034000 | 2024-05-16 3:59PM EDT | 2024-05-24 | 0.11 | 0.00 | 0.00 | 0.00 | - | 422 | 3,563 | 6.25% |
| GDX240531P00034000 | 2024-05-16 3:48PM EDT | 2024-05-31 | 0.20 | 0.00 | 0.00 | 0.00 | - | 315 | 2,129 | 6.25% |
| GDX240607P00034000 | 2024-05-16 3:49PM EDT | 2024-06-07 | 0.34 | 0.00 | 0.00 | 0.00 | - | 66 | 586 | 6.25% |
| GDX240614P00034000 | 2024-05-16 3:49PM EDT | 2024-06-14 | 0.45 | 0.00 | 0.00 | 0.00 | - | 4 | 103 | 6.25% |
| GDX240621P00034000 | 2024-05-16 3:25PM EDT | 2024-06-21 | 0.48 | 0.00 | 0.00 | 0.00 | - | 1,166 | 17,433 | 3.13% |
| GDX240628P00034000 | 2024-05-16 3:12PM EDT | 2024-06-28 | 0.57 | 0.00 | 0.00 | 0.00 | - | 8 | 23 | 3.13% |
| GDX240719P00034000 | 2024-05-16 3:52PM EDT | 2024-07-19 | 0.89 | 0.00 | 0.00 | 0.00 | - | 299 | 2,209 | 3.13% |
| GDX240816P00034000 | 2024-05-16 3:29PM EDT | 2024-08-16 | 1.13 | 0.00 | 0.00 | 0.00 | - | 6 | 9,591 | 3.13% |
| GDX240920P00034000 | 2024-05-16 3:39PM EDT | 2024-09-20 | 1.47 | 0.00 | 0.00 | 0.00 | - | 363 | 3,323 | 3.13% |
| GDX241220P00034000 | 2024-05-16 11:16AM EDT | 2024-12-20 | 2.14 | 0.00 | 0.00 | 0.00 | - | 2 | 255 | 1.56% |
| GDX250117P00034000 | 2024-05-16 2:30PM EDT | 2025-01-17 | 2.27 | 0.00 | 0.00 | 0.00 | - | 4 | 1,224 | 1.56% |
| GDX250321P00034000 | 2024-05-16 2:48PM EDT | 2025-03-21 | 2.73 | 0.00 | 0.00 | 0.00 | - | 1 | 390 | 1.56% |
| GDX250620P00034000 | 2024-05-09 3:27PM EDT | 2025-06-20 | 3.25 | 0.00 | 0.00 | 0.00 | - | 66 | 239 | 1.56% |
| GDX251219P00034000 | 2024-05-07 1:32PM EDT | 2025-12-19 | 4.44 | 0.00 | 0.00 | 0.00 | - | 84 | 366 | 0.78% |
| GDX260116P00034000 | 2024-05-09 11:19AM EDT | 2026-01-16 | 4.17 | 0.00 | 0.00 | 0.00 | - | 2 | 301 | 0.78% |
| GDX260618P00034000 | 2024-02-15 12:52PM EDT | 2026-06-18 | 8.56 | 4.25 | 9.00 | 0.00 | - | 10 | 10 | 49.92% |
| GDX261218P00034000 | 2024-04-25 2:04PM EDT | 2026-12-18 | 4.88 | 0.00 | 0.00 | 0.00 | - | 5 | 9 | 0.78% |
© 2024 Yahoo. Todos os direitos reservados.