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
66.903,25 -127,28 (-0,19%)
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:40.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240524C00040000 | 2024-05-17 3:58PM EDT | 2024-05-24 | 0.07 | 0.05 | 0.07 | +0.03 | +75.00% | 42 | 178 | 43.75% |
| GDX240531C00040000 | 2024-05-17 3:28PM EDT | 2024-05-31 | 0.15 | 0.13 | 0.15 | +0.09 | +150.00% | 10,237 | 420 | 36.23% |
| GDX240607C00040000 | 2024-05-17 12:57PM EDT | 2024-06-07 | 0.20 | 0.22 | 0.25 | +0.10 | +100.00% | 23 | 12 | 34.28% |
| GDX240614C00040000 | 2024-05-17 3:42PM EDT | 2024-06-14 | 0.34 | 0.34 | 0.57 | +0.19 | +126.67% | 107 | 15 | 40.67% |
| GDX240621C00040000 | 2024-05-17 3:59PM EDT | 2024-06-21 | 0.43 | 0.42 | 0.43 | +0.18 | +72.00% | 10,971 | 23,869 | 32.18% |
| GDX240628C00040000 | 2024-05-16 3:29PM EDT | 2024-06-28 | 0.33 | 0.55 | 1.20 | 0.00 | - | 6 | 106 | 47.83% |
| GDX240719C00040000 | 2024-05-17 3:59PM EDT | 2024-07-19 | 0.90 | 0.86 | 0.93 | +0.31 | +52.54% | 2,681 | 9,747 | 33.94% |
| GDX240816C00040000 | 2024-05-17 3:49PM EDT | 2024-08-16 | 1.32 | 1.29 | 1.35 | +0.42 | +46.67% | 1,321 | 7,155 | 34.52% |
| GDX240920C00040000 | 2024-05-17 3:29PM EDT | 2024-09-20 | 1.73 | 1.75 | 1.80 | +0.41 | +31.06% | 856 | 21,545 | 34.82% |
| GDX241220C00040000 | 2024-05-17 3:51PM EDT | 2024-12-20 | 2.82 | 2.70 | 3.45 | +0.52 | +22.61% | 246 | 1,525 | 41.36% |
| GDX250117C00040000 | 2024-05-17 3:58PM EDT | 2025-01-17 | 2.93 | 2.85 | 2.94 | +0.59 | +25.21% | 2,117 | 103,193 | 34.63% |
| GDX250321C00040000 | 2024-05-17 11:32AM EDT | 2025-03-21 | 3.37 | 2.91 | 3.70 | +0.25 | +8.01% | 15 | 464 | 36.55% |
| GDX250620C00040000 | 2024-05-17 2:51PM EDT | 2025-06-20 | 4.25 | 4.20 | 4.50 | +0.64 | +17.73% | 29 | 5,418 | 37.31% |
| GDX251219C00040000 | 2024-05-15 11:13AM EDT | 2025-12-19 | 5.10 | 4.85 | 7.95 | 0.00 | - | 3 | 352 | 49.61% |
| GDX260116C00040000 | 2024-05-17 11:29AM EDT | 2026-01-16 | 5.50 | 5.25 | 6.80 | +0.30 | +5.77% | 6 | 1,710 | 42.32% |
| GDX260618C00040000 | 2024-05-17 3:48PM EDT | 2026-06-18 | 6.94 | 4.95 | 8.10 | +2.18 | +45.80% | 8 | 49 | 44.03% |
| GDX260717C00040000 | 2024-04-15 11:04AM EDT | 2026-07-17 | 5.25 | 5.90 | 6.25 | 0.00 | - | 3 | 3 | 34.57% |
| GDX261218C00040000 | 2024-05-13 2:15PM EDT | 2026-12-18 | 6.70 | 5.80 | 10.05 | 0.00 | - | 6 | 172 | 48.01% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240524P00040000 | 2024-05-03 9:57AM EDT | 2024-05-24 | 8.20 | 2.82 | 4.20 | 0.00 | - | 1 | 0 | 72.95% |
| GDX240531P00040000 | 2024-04-15 11:56AM EDT | 2024-05-31 | 6.68 | 3.95 | 4.30 | 0.00 | - | 8 | 0 | 76.76% |
| GDX240614P00040000 | 2024-05-10 9:45AM EDT | 2024-06-14 | 4.64 | 1.98 | 3.45 | 0.00 | - | - | 8 | 32.23% |
| GDX240621P00040000 | 2024-05-17 3:54PM EDT | 2024-06-21 | 3.40 | 3.35 | 3.45 | -0.86 | -20.19% | 212 | 828 | 28.71% |
| GDX240719P00040000 | 2024-05-17 10:51AM EDT | 2024-07-19 | 3.87 | 2.84 | 3.75 | -3.23 | -45.49% | 100 | 646 | 27.88% |
| GDX240816P00040000 | 2024-05-17 3:52PM EDT | 2024-08-16 | 4.00 | 3.95 | 4.05 | -0.95 | -19.19% | 51 | 1,243 | 28.00% |
| GDX240920P00040000 | 2024-05-17 1:19PM EDT | 2024-09-20 | 4.37 | 4.15 | 4.45 | -0.83 | -15.96% | 12 | 1,065 | 28.93% |
| GDX241220P00040000 | 2024-05-08 1:23PM EDT | 2024-12-20 | 6.70 | 3.80 | 5.15 | 0.00 | - | 1 | 802 | 28.54% |
| GDX250117P00040000 | 2024-05-17 3:29PM EDT | 2025-01-17 | 5.15 | 4.90 | 5.15 | -0.33 | -6.02% | 14 | 715 | 26.86% |
| GDX251219P00040000 | 2024-02-21 12:43PM EDT | 2025-12-19 | 13.35 | 8.50 | 13.00 | 0.00 | - | 4 | 0 | 60.28% |
| GDX260116P00040000 | 2024-05-14 9:53AM EDT | 2026-01-16 | 7.60 | 5.95 | 7.60 | 0.00 | - | 1 | 609 | 30.05% |
© 2024 Yahoo. Todos os direitos reservados.