Mercado fechado
BOVESPA
127.411,55 -339,38 (-0,27%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.760,72 -632,56 (-1,10%) PETROLEO CRU
79,06 -0,20 (-0,25%) OURO
2.425,00 -0,90 (-0,04%) Bitcoin USD
69.964,59 +80,10 (+0,11%)
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:39.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240524C00039000 | 2024-05-21 3:15PM EDT | 2024-05-24 | 0.08 | 0.07 | 0.08 | -0.05 | -38.46% | 143 | 3,053 | 41.02% |
| GDX240531C00039000 | 2024-05-21 3:57PM EDT | 2024-05-31 | 0.24 | 0.23 | 0.26 | -0.10 | -29.41% | 40 | 5,220 | 36.52% |
| GDX240607C00039000 | 2024-05-21 3:59PM EDT | 2024-06-07 | 0.42 | 0.39 | 0.42 | -0.11 | -20.75% | 61 | 1,525 | 34.96% |
| GDX240614C00039000 | 2024-05-21 11:36AM EDT | 2024-06-14 | 0.55 | 0.53 | 0.63 | -0.18 | -24.66% | 5 | 310 | 36.18% |
| GDX240621C00039000 | 2024-05-21 3:37PM EDT | 2024-06-21 | 0.65 | 0.65 | 0.68 | -0.13 | -16.67% | 427 | 18,616 | 33.30% |
| GDX240628C00039000 | 2024-05-21 11:37AM EDT | 2024-06-28 | 0.80 | 0.58 | 0.83 | -0.15 | -15.79% | 6 | 118 | 33.64% |
| GDX240719C00039000 | 2024-05-21 3:58PM EDT | 2024-07-19 | 1.20 | 1.17 | 1.20 | -0.13 | -9.77% | 141 | 617 | 33.79% |
| GDX240816C00039000 | 2024-05-21 1:49PM EDT | 2024-08-16 | 1.61 | 1.58 | 1.68 | -0.17 | -9.55% | 10 | 1,010 | 34.79% |
| GDX240920C00039000 | 2024-05-21 11:53AM EDT | 2024-09-20 | 2.05 | 2.07 | 2.18 | -0.21 | -9.29% | 10 | 6,973 | 35.40% |
| GDX241220C00039000 | 2024-05-21 12:41PM EDT | 2024-12-20 | 3.20 | 3.10 | 3.40 | -0.35 | -9.86% | 172 | 704 | 37.70% |
| GDX250117C00039000 | 2024-05-21 10:30AM EDT | 2025-01-17 | 3.43 | 3.20 | 3.35 | -0.32 | -8.53% | 1 | 2,904 | 35.03% |
| GDX250321C00039000 | 2024-05-20 10:04AM EDT | 2025-03-21 | 4.15 | 3.85 | 4.15 | 0.00 | - | 1 | 30 | 37.15% |
| GDX250620C00039000 | 2024-05-20 10:15AM EDT | 2025-06-20 | 4.91 | 2.65 | 5.05 | 0.00 | - | 2 | 318 | 38.46% |
| GDX251219C00039000 | 2024-05-21 11:05AM EDT | 2025-12-19 | 7.45 | 5.95 | 7.35 | +1.20 | +19.20% | 1 | 61 | 44.35% |
| GDX260618C00039000 | 2024-04-25 12:47PM EDT | 2026-06-18 | 5.85 | 5.30 | 8.70 | 0.00 | - | 1 | 3 | 45.20% |
| GDX261218C00039000 | 2024-05-20 9:39AM EDT | 2026-12-18 | 8.00 | 6.10 | 10.65 | 0.00 | - | 14 | 204 | 49.15% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240524P00039000 | 2024-05-20 12:22PM EDT | 2024-05-24 | 1.91 | 2.04 | 2.26 | 0.00 | - | 511 | 508 | 53.91% |
| GDX240531P00039000 | 2024-05-21 10:16AM EDT | 2024-05-31 | 2.11 | 2.20 | 2.26 | -0.05 | -2.31% | 1 | 2 | 32.52% |
| GDX240621P00039000 | 2024-05-21 9:30AM EDT | 2024-06-21 | 2.52 | 2.51 | 2.56 | +0.25 | +11.01% | 3 | 300 | 28.22% |
| GDX240628P00039000 | 2024-05-20 2:27PM EDT | 2024-06-28 | 2.38 | 2.56 | 2.70 | 0.00 | - | 59 | 62 | 28.98% |
| GDX240719P00039000 | 2024-05-21 12:42PM EDT | 2024-07-19 | 2.99 | 2.87 | 2.98 | +0.30 | +11.15% | 1 | 19 | 28.61% |
| GDX240816P00039000 | 2024-05-20 11:53AM EDT | 2024-08-16 | 3.10 | 3.15 | 3.25 | 0.00 | - | 244 | 1,332 | 27.61% |
| GDX240920P00039000 | 2024-05-21 3:05PM EDT | 2024-09-20 | 3.53 | 2.54 | 5.00 | -0.22 | -5.87% | 7 | 1,698 | 44.24% |
| GDX241220P00039000 | 2024-05-21 11:48AM EDT | 2024-12-20 | 4.35 | 4.10 | 5.20 | +0.10 | +2.35% | 124 | 221 | 35.33% |
| GDX250117P00039000 | 2024-05-17 10:52AM EDT | 2025-01-17 | 4.50 | 4.25 | 4.50 | 0.00 | - | 92 | 347 | 27.36% |
| GDX250620P00039000 | 2024-04-12 2:35PM EDT | 2025-06-20 | 7.29 | 5.85 | 6.70 | 0.00 | - | 2 | 2 | 35.76% |
| GDX251219P00039000 | 2024-04-09 1:57PM EDT | 2025-12-19 | 7.45 | 6.05 | 7.60 | 0.00 | - | 1 | 5 | 34.47% |
| GDX260116P00039000 | 2024-05-17 11:42AM EDT | 2026-01-16 | 6.18 | 5.70 | 8.30 | 0.00 | - | 1 | 1 | 37.37% |
| GDX260717P00039000 | 2024-05-15 9:54AM EDT | 2026-07-17 | 7.15 | 5.50 | 7.75 | 0.00 | - | 1 | 2 | 30.23% |
| GDX261218P00039000 | 2024-02-12 1:19PM EDT | 2026-12-18 | 12.25 | 8.00 | 12.75 | 0.00 | - | - | 88 | 49.33% |
© 2024 Yahoo. Todos os direitos reservados.