Mercado fechado
BOVESPA
125.924,19 -1.427,60 (-1,12%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.727,98 -1.099,88 (-1,90%) PETROLEO CRU
81,15 -0,78 (-0,95%) OURO
2.297,80 -5,10 (-0,22%) Bitcoin USD
60.204,09 -4.118,04 (-6,40%)
VanEck Gold Miners ETF (GDX)
NYSEArca - NYSEArca Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:23.00
Opções de comprapara3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240517C00023000 | 2024-04-29 3:50PM EDT | 2024-05-17 | 11.75 | 8.60 | 11.95 | 0.00 | - | 1 | 102 | 105.47% |
| GDX240621C00023000 | 2024-04-12 12:17PM EDT | 2024-06-21 | 11.90 | 8.70 | 12.40 | 0.00 | - | 8 | 267 | 78.13% |
| GDX240719C00023000 | 2024-04-22 10:29AM EDT | 2024-07-19 | 10.50 | 9.40 | 12.00 | 0.00 | - | 1 | 11 | 68.95% |
| GDX240816C00023000 | 2024-03-27 1:17PM EDT | 2024-08-16 | 8.07 | 10.00 | 14.00 | 0.00 | - | 3 | 4 | 92.58% |
| GDX240920C00023000 | 2024-04-30 1:43PM EDT | 2024-09-20 | 11.06 | 8.85 | 12.65 | +0.71 | +6.86% | 10 | 423 | 52.93% |
| GDX241220C00023000 | 2024-04-25 9:30AM EDT | 2024-12-20 | 11.55 | 11.20 | 12.00 | 0.00 | - | - | 5 | 56.62% |
| GDX250117C00023000 | 2024-04-11 2:59PM EDT | 2025-01-17 | 12.52 | 9.40 | 12.60 | 0.00 | - | 1 | 106 | 67.82% |
| GDX250620C00023000 | 2024-04-30 1:23PM EDT | 2025-06-20 | 12.18 | 9.90 | 12.65 | -0.02 | -0.16% | 9 | 3 | 54.35% |
| GDX251219C00023000 | 2024-01-08 11:23AM EDT | 2025-12-19 | 9.90 | 5.70 | 10.25 | 0.00 | - | 1 | 22 | 17.04% |
| GDX260116C00023000 | 2024-04-15 12:12PM EDT | 2026-01-16 | 11.80 | 12.45 | 14.65 | 0.00 | - | 7 | 12 | 52.06% |
| GDX260618C00023000 | 2024-03-27 10:34AM EDT | 2026-06-18 | 12.45 | 13.95 | 14.95 | 0.00 | - | 2 | 2 | 53.44% |
Opções de vendapara3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240517P00023000 | 2024-04-15 9:38AM EDT | 2024-05-17 | 0.03 | 0.00 | 0.50 | 0.00 | - | 1 | 3,676 | 119.34% |
| GDX240621P00023000 | 2024-04-26 9:30AM EDT | 2024-06-21 | 0.03 | 0.00 | 0.07 | 0.00 | - | 2 | 14,966 | 52.54% |
| GDX240719P00023000 | 2024-03-13 10:11AM EDT | 2024-07-19 | 0.17 | 0.00 | 1.33 | 0.00 | - | 5 | 5 | 72.36% |
| GDX240816P00023000 | 2024-04-29 12:24PM EDT | 2024-08-16 | 0.06 | 0.01 | 0.20 | 0.00 | - | 1 | 12,078 | 44.92% |
| GDX240920P00023000 | 2024-04-23 10:52AM EDT | 2024-09-20 | 0.15 | 0.00 | 0.30 | 0.00 | - | 2 | 24,837 | 43.07% |
| GDX250117P00023000 | 2024-04-30 1:24PM EDT | 2025-01-17 | 0.31 | 0.30 | 0.37 | +0.03 | +10.71% | 2 | 10,252 | 33.64% |
| GDX250321P00023000 | 2024-04-30 2:41PM EDT | 2025-03-21 | 0.51 | 0.01 | 2.62 | -0.07 | -12.07% | 228 | 1,500 | 62.74% |
| GDX250620P00023000 | 2024-04-22 12:35PM EDT | 2025-06-20 | 0.81 | 0.20 | 4.90 | 0.00 | - | 100 | 598 | 54.71% |
| GDX251219P00023000 | 2024-04-23 12:54PM EDT | 2025-12-19 | 1.17 | 0.85 | 1.74 | 0.00 | - | 10 | 2,367 | 38.11% |
| GDX260116P00023000 | 2024-04-30 12:42PM EDT | 2026-01-16 | 1.12 | 0.79 | 1.93 | +0.15 | +15.46% | 4 | 79 | 39.01% |
| GDX260618P00023000 | 2024-03-27 3:21PM EDT | 2026-06-18 | 1.00 | 0.69 | 1.17 | 0.00 | - | 10 | 22 | 28.33% |
| GDX261218P00023000 | 2024-04-26 11:27AM EDT | 2026-12-18 | 1.55 | 0.25 | 5.00 | 0.00 | - | 75 | 2,007 | 52.70% |
© 2024 Yahoo. Todos os direitos reservados.