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
66.731,23 +1.517,89 (+2,33%)
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:38.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240517C00038000 | 2024-05-17 3:15PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.01 | +0.01 | +50.00% | 152 | 17,383 | 32.81% |
| GDX240524C00038000 | 2024-05-17 3:58PM EDT | 2024-05-24 | 0.24 | 0.23 | 0.26 | +0.14 | +140.00% | 6,035 | 4,250 | 30.86% |
| GDX240531C00038000 | 2024-05-17 3:59PM EDT | 2024-05-31 | 0.43 | 0.44 | 0.61 | +0.23 | +115.00% | 152 | 525 | 35.74% |
| GDX240607C00038000 | 2024-05-17 3:56PM EDT | 2024-06-07 | 0.66 | 0.43 | 0.84 | +0.38 | +135.71% | 72 | 92 | 36.28% |
| GDX240614C00038000 | 2024-05-17 3:52PM EDT | 2024-06-14 | 0.87 | 0.83 | 1.04 | +0.42 | +93.33% | 159 | 58 | 36.57% |
| GDX240621C00038000 | 2024-05-17 3:59PM EDT | 2024-06-21 | 0.95 | 0.95 | 0.97 | +0.38 | +66.67% | 6,363 | 32,672 | 31.28% |
| GDX240628C00038000 | 2024-05-17 3:56PM EDT | 2024-06-28 | 1.09 | 0.85 | 1.10 | +0.36 | +49.32% | 54 | 48 | 31.25% |
| GDX240719C00038000 | 2024-05-17 3:41PM EDT | 2024-07-19 | 1.52 | 1.49 | 1.55 | +0.48 | +46.15% | 532 | 2,540 | 33.06% |
| GDX240816C00038000 | 2024-05-17 3:54PM EDT | 2024-08-16 | 1.99 | 1.91 | 2.01 | +0.46 | +30.07% | 270 | 2,417 | 33.84% |
| GDX240920C00038000 | 2024-05-17 3:47PM EDT | 2024-09-20 | 2.49 | 2.43 | 2.52 | +0.64 | +34.59% | 317 | 31,909 | 34.69% |
| GDX241220C00038000 | 2024-05-17 10:38AM EDT | 2024-12-20 | 3.57 | 3.50 | 3.85 | +0.66 | +22.68% | 8 | 1,616 | 38.18% |
| GDX250117C00038000 | 2024-05-17 3:59PM EDT | 2025-01-17 | 3.70 | 3.70 | 3.90 | +0.61 | +19.74% | 82 | 4,731 | 36.35% |
| GDX250321C00038000 | 2024-05-17 3:36PM EDT | 2025-03-21 | 4.23 | 4.10 | 4.65 | +0.63 | +17.50% | 3 | 176 | 37.99% |
| GDX250620C00038000 | 2024-05-17 11:00AM EDT | 2025-06-20 | 5.20 | 4.90 | 5.60 | +0.60 | +13.04% | 6 | 1,586 | 39.60% |
| GDX251219C00038000 | 2024-05-17 10:49AM EDT | 2025-12-19 | 6.64 | 6.05 | 9.00 | +0.90 | +15.68% | 1 | 85 | 51.55% |
| GDX260116C00038000 | 2024-05-17 10:41AM EDT | 2026-01-16 | 6.45 | 5.90 | 8.50 | -0.34 | -5.01% | 12 | 1,277 | 47.63% |
| GDX260717C00038000 | 2024-04-12 9:41AM EDT | 2026-07-17 | 7.30 | 6.35 | 7.00 | 0.00 | - | 2 | 218 | 34.69% |
| GDX261218C00038000 | 2024-04-12 9:58AM EDT | 2026-12-18 | 8.07 | 6.40 | 10.05 | 0.00 | - | 2 | 5 | 45.07% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240517P00038000 | 2024-05-10 10:00AM EDT | 2024-05-17 | 2.47 | 0.66 | 1.96 | 0.00 | - | 1 | 5 | 73.83% |
| GDX240524P00038000 | 2024-05-17 2:54PM EDT | 2024-05-24 | 1.43 | 1.31 | 1.36 | -0.69 | -32.55% | 26 | 7 | 29.10% |
| GDX240607P00038000 | 2024-05-17 10:41AM EDT | 2024-06-07 | 1.85 | 1.58 | 1.71 | -0.62 | -25.10% | 1 | 3 | 28.61% |
| GDX240614P00038000 | 2024-05-06 10:17AM EDT | 2024-06-14 | 4.85 | 1.73 | 2.65 | 0.00 | - | 2 | 1 | 48.39% |
| GDX240621P00038000 | 2024-05-17 3:26PM EDT | 2024-06-21 | 1.95 | 1.89 | 1.92 | -0.73 | -27.24% | 60 | 119 | 27.25% |
| GDX240719P00038000 | 2024-05-17 2:22PM EDT | 2024-07-19 | 2.46 | 2.20 | 2.48 | -0.57 | -18.81% | 1 | 9 | 29.79% |
| GDX240816P00038000 | 2024-05-17 3:58PM EDT | 2024-08-16 | 2.67 | 2.60 | 2.84 | -0.47 | -14.97% | 83 | 1,237 | 29.79% |
| GDX240920P00038000 | 2024-05-16 2:34PM EDT | 2024-09-20 | 3.55 | 2.80 | 3.05 | 0.00 | - | 21 | 1,625 | 27.78% |
| GDX250117P00038000 | 2024-05-17 10:54AM EDT | 2025-01-17 | 3.88 | 3.80 | 4.00 | -2.70 | -41.03% | 4 | 118 | 27.86% |
| GDX250321P00038000 | 2024-05-13 10:35AM EDT | 2025-03-21 | 5.15 | 4.60 | 5.80 | 0.00 | - | 3 | 2 | 38.17% |
| GDX250620P00038000 | 2024-05-16 12:19PM EDT | 2025-06-20 | 4.90 | 3.45 | 4.95 | 0.00 | - | 5 | 31 | 28.02% |
| GDX251219P00038000 | 2024-04-29 12:11PM EDT | 2025-12-19 | 6.43 | 5.15 | 6.20 | 0.00 | - | - | 50 | 29.98% |
| GDX260116P00038000 | 2024-05-16 9:32AM EDT | 2026-01-16 | 6.84 | 4.75 | 6.95 | 0.00 | - | 2 | 7 | 33.26% |
© 2024 Yahoo. Todos os direitos reservados.