Mercado fechará em 1 h 48 min
BOVESPA
127.843,71 -671,78 (-0,52%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.847,45 +615,71 (+1,08%) PETROLEO CRU
78,52 +0,50 (+0,64%) OURO
2.393,70 +33,80 (+1,43%) Bitcoin USD
65.040,38 +3.796,19 (+6,20%)
VanEck Gold Miners ETF (GDX)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 02:11PM EDT. Mercado aberto.
Preço de exercício:35.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240517C00035000 | 2024-05-15 1:53PM EDT | 2024-05-17 | 1.17 | 1.16 | 1.19 | +0.45 | +62.50% | 4,991 | 67,764 | 43.36% |
| GDX240524C00035000 | 2024-05-15 1:55PM EDT | 2024-05-24 | 1.42 | 1.41 | 1.44 | +0.42 | +42.00% | 432 | 2,225 | 36.33% |
| GDX240531C00035000 | 2024-05-15 1:45PM EDT | 2024-05-31 | 1.53 | 1.56 | 1.60 | +0.36 | +30.77% | 317 | 978 | 33.59% |
| GDX240607C00035000 | 2024-05-15 12:56PM EDT | 2024-06-07 | 1.66 | 1.77 | 1.80 | +0.36 | +27.69% | 370 | 328 | 34.13% |
| GDX240614C00035000 | 2024-05-15 1:52PM EDT | 2024-06-14 | 1.95 | 1.88 | 1.98 | +0.45 | +30.00% | 81 | 421 | 34.62% |
| GDX240621C00035000 | 2024-05-15 1:55PM EDT | 2024-06-21 | 2.07 | 2.05 | 2.08 | +0.43 | +26.22% | 1,744 | 66,246 | 33.55% |
| GDX240628C00035000 | 2024-05-15 11:15AM EDT | 2024-06-28 | 2.00 | 2.17 | 2.91 | +0.28 | +16.28% | 29 | 64 | 47.90% |
| GDX240719C00035000 | 2024-05-15 1:51PM EDT | 2024-07-19 | 2.57 | 2.55 | 2.60 | +0.40 | +18.43% | 305 | 3,551 | 34.30% |
| GDX240816C00035000 | 2024-05-15 1:45PM EDT | 2024-08-16 | 2.95 | 2.98 | 3.05 | +0.47 | +18.95% | 1,768 | 5,794 | 35.13% |
| GDX240920C00035000 | 2024-05-15 12:47PM EDT | 2024-09-20 | 3.35 | 3.40 | 3.50 | +0.30 | +9.84% | 346 | 45,208 | 35.40% |
| GDX241220C00035000 | 2024-05-15 11:14AM EDT | 2024-12-20 | 4.36 | 4.50 | 4.60 | +0.34 | +8.46% | 26 | 2,800 | 37.26% |
| GDX250117C00035000 | 2024-05-15 1:31PM EDT | 2025-01-17 | 4.65 | 4.65 | 4.75 | +0.45 | +10.71% | 358 | 43,603 | 36.40% |
| GDX250321C00035000 | 2024-05-15 11:10AM EDT | 2025-03-21 | 5.08 | 5.20 | 5.35 | +0.33 | +6.95% | 3 | 660 | 37.17% |
| GDX250620C00035000 | 2024-05-15 12:38PM EDT | 2025-06-20 | 5.90 | 6.00 | 6.10 | +0.35 | +6.31% | 1,149 | 1,998 | 37.84% |
| GDX251219C00035000 | 2024-05-13 11:05AM EDT | 2025-12-19 | 7.55 | 7.15 | 7.55 | 0.00 | - | 2 | 381 | 39.71% |
| GDX260116C00035000 | 2024-05-15 11:12AM EDT | 2026-01-16 | 7.32 | 7.40 | 7.90 | +0.32 | +4.57% | 2 | 7,795 | 40.77% |
| GDX260618C00035000 | 2024-05-15 11:08AM EDT | 2026-06-18 | 8.10 | 8.15 | 10.40 | +0.35 | +4.52% | 1 | 26 | 49.28% |
| GDX260717C00035000 | 2024-05-15 10:16AM EDT | 2026-07-17 | 7.98 | 7.70 | 9.05 | +1.43 | +21.83% | 2 | 30 | 41.53% |
| GDX261218C00035000 | 2024-05-15 10:57AM EDT | 2026-12-18 | 8.94 | 8.50 | 10.45 | +0.06 | +0.68% | 1 | 231 | 44.50% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240517P00035000 | 2024-05-15 1:47PM EDT | 2024-05-17 | 0.07 | 0.06 | 0.08 | -0.24 | -77.42% | 1,650 | 12,071 | 30.47% |
| GDX240524P00035000 | 2024-05-15 1:51PM EDT | 2024-05-24 | 0.27 | 0.26 | 0.27 | -0.28 | -50.91% | 552 | 799 | 27.74% |
| GDX240531P00035000 | 2024-05-15 1:48PM EDT | 2024-05-31 | 0.41 | 0.37 | 0.41 | -0.25 | -37.88% | 217 | 563 | 26.56% |
| GDX240607P00035000 | 2024-05-15 1:27PM EDT | 2024-06-07 | 0.58 | 0.55 | 0.57 | -0.31 | -34.83% | 137 | 751 | 27.25% |
| GDX240614P00035000 | 2024-05-15 9:30AM EDT | 2024-06-14 | 0.86 | 0.68 | 0.71 | -0.16 | -15.69% | 11 | 104 | 27.59% |
| GDX240621P00035000 | 2024-05-15 1:46PM EDT | 2024-06-21 | 0.79 | 0.76 | 0.77 | -0.25 | -24.04% | 958 | 9,323 | 26.32% |
| GDX240628P00035000 | 2024-05-15 11:25AM EDT | 2024-06-28 | 0.83 | 0.85 | 0.88 | -0.36 | -30.25% | 1 | 26 | 26.51% |
| GDX240719P00035000 | 2024-05-15 12:47PM EDT | 2024-07-19 | 1.20 | 1.12 | 1.15 | -0.20 | -14.29% | 1,674 | 1,233 | 26.56% |
| GDX240816P00035000 | 2024-05-15 1:03PM EDT | 2024-08-16 | 1.47 | 1.40 | 1.45 | -0.24 | -14.04% | 4 | 6,141 | 26.56% |
| GDX240920P00035000 | 2024-05-14 2:55PM EDT | 2024-09-20 | 1.77 | 1.67 | 1.74 | -0.26 | -12.81% | 3 | 6,294 | 26.20% |
| GDX241220P00035000 | 2024-05-13 12:29PM EDT | 2024-12-20 | 2.51 | 2.38 | 2.46 | -0.33 | -11.62% | 5 | 576 | 26.71% |
| GDX250117P00035000 | 2024-05-15 1:50PM EDT | 2025-01-17 | 2.61 | 2.58 | 2.65 | -0.25 | -8.74% | 53 | 11,072 | 26.81% |
| GDX250321P00035000 | 2024-05-13 11:32AM EDT | 2025-03-21 | 3.43 | 2.92 | 3.05 | 0.00 | - | 3 | 264 | 27.05% |
| GDX250620P00035000 | 2024-05-13 9:31AM EDT | 2025-06-20 | 3.75 | 3.30 | 4.25 | 0.00 | - | 1 | 4,767 | 32.00% |
| GDX251219P00035000 | 2024-05-14 3:17PM EDT | 2025-12-19 | 4.54 | 3.70 | 5.85 | 0.00 | - | 84 | 266 | 35.68% |
| GDX260116P00035000 | 2024-05-14 10:15AM EDT | 2026-01-16 | 4.50 | 4.05 | 5.55 | 0.00 | - | 10 | 529 | 33.18% |
| GDX260618P00035000 | 2024-04-02 12:08PM EDT | 2026-06-18 | 6.20 | 4.75 | 7.00 | 0.00 | - | 30 | 36 | 36.98% |
| GDX261218P00035000 | 2024-04-12 10:00AM EDT | 2026-12-18 | 5.64 | 5.05 | 5.60 | 0.00 | - | 2 | 27 | 26.89% |
© 2024 Yahoo. Todos os direitos reservados.