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
81,11 -0,82 (-1,00%) OURO
2.298,10 -4,80 (-0,21%) Bitcoin USD
59.783,42 -4.041,34 (-6,33%)
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:26.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240503C00026000 | 2024-04-17 12:35PM EDT | 2024-05-03 | 7.37 | 5.15 | 9.05 | 0.00 | - | - | 3 | 438.87% |
| GDX240517C00026000 | 2024-04-30 10:22AM EDT | 2024-05-17 | 7.75 | 5.95 | 8.05 | -1.25 | -13.89% | 2 | 3,872 | 132.42% |
| GDX240621C00026000 | 2024-04-29 10:59AM EDT | 2024-06-21 | 9.10 | 5.75 | 9.55 | 0.00 | - | 7 | 812 | 61.52% |
| GDX240719C00026000 | 2024-04-05 12:05PM EDT | 2024-07-19 | 8.30 | 6.05 | 9.75 | 0.00 | - | 7 | 81 | 56.98% |
| GDX240816C00026000 | 2024-04-10 3:13PM EDT | 2024-08-16 | 8.30 | 7.55 | 8.10 | 0.00 | - | 1 | 381 | 53.66% |
| GDX240920C00026000 | 2024-04-30 3:19PM EDT | 2024-09-20 | 8.17 | 7.65 | 9.30 | 0.00 | - | 1 | 3,879 | 53.61% |
| GDX241220C00026000 | 2024-04-22 9:59AM EDT | 2024-12-20 | 8.60 | 8.65 | 8.80 | 0.00 | - | - | 1 | 46.36% |
| GDX250117C00026000 | 2024-04-30 10:01AM EDT | 2025-01-17 | 9.42 | 8.50 | 8.85 | -0.88 | -8.54% | 6 | 4,693 | 44.43% |
| GDX250620C00026000 | 2024-04-18 2:31PM EDT | 2025-06-20 | 10.25 | 9.40 | 10.40 | 0.00 | - | 1 | 81 | 50.00% |
| GDX251219C00026000 | 2024-02-08 10:33AM EDT | 2025-12-19 | 6.00 | 6.00 | 9.85 | 0.00 | - | 5 | 13 | 37.44% |
| GDX260116C00026000 | 2024-04-29 11:02AM EDT | 2026-01-16 | 12.20 | 10.70 | 11.30 | 0.00 | - | 1 | 94 | 47.44% |
| GDX261218C00026000 | 2024-03-26 3:30PM EDT | 2026-12-18 | 9.40 | 13.10 | 13.50 | 0.00 | - | 3 | 6 | 50.16% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240503P00026000 | 2024-04-25 11:31AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 76 | 106.25% |
| GDX240517P00026000 | 2024-04-30 12:04PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.09 | +0.01 | +100.00% | 2 | 16,413 | 60.94% |
| GDX240621P00026000 | 2024-04-30 2:54PM EDT | 2024-06-21 | 0.09 | 0.02 | 0.15 | +0.03 | +50.00% | 14 | 36,037 | 43.56% |
| GDX240719P00026000 | 2024-04-29 12:26PM EDT | 2024-07-19 | 0.16 | 0.11 | 0.14 | 0.00 | - | 2 | 3,879 | 34.57% |
| GDX240816P00026000 | 2024-04-25 1:47PM EDT | 2024-08-16 | 0.20 | 0.21 | 0.24 | 0.00 | - | 6 | 7,538 | 33.99% |
| GDX240920P00026000 | 2024-04-25 10:33AM EDT | 2024-09-20 | 0.32 | 0.30 | 0.77 | 0.00 | - | 100 | 12,423 | 42.63% |
| GDX241220P00026000 | 2024-04-30 10:52AM EDT | 2024-12-20 | 0.55 | 0.36 | 1.40 | +0.01 | +1.85% | 12 | 45 | 42.70% |
| GDX250117P00026000 | 2024-04-30 2:39PM EDT | 2025-01-17 | 0.71 | 0.70 | 0.77 | +0.14 | +24.56% | 23 | 20,309 | 31.49% |
| GDX250321P00026000 | 2024-04-30 12:55PM EDT | 2025-03-21 | 0.94 | 0.45 | 2.99 | +0.15 | +18.99% | 96 | 83 | 53.66% |
| GDX250620P00026000 | 2024-04-29 11:55AM EDT | 2025-06-20 | 1.20 | 0.97 | 4.15 | 0.00 | - | 4 | 132 | 58.04% |
| GDX251219P00026000 | 2024-04-19 1:48PM EDT | 2025-12-19 | 1.73 | 1.47 | 2.21 | 0.00 | - | 2 | 6,781 | 33.45% |
| GDX260116P00026000 | 2024-04-25 3:07PM EDT | 2026-01-16 | 1.62 | 1.17 | 2.24 | 0.00 | - | 8 | 1,847 | 32.92% |
| GDX260717P00026000 | 2024-04-16 10:02AM EDT | 2026-07-17 | 2.38 | 1.15 | 3.70 | 0.00 | - | 2 | 11 | 38.72% |
| GDX261218P00026000 | 2024-04-19 11:33AM EDT | 2026-12-18 | 2.36 | 2.30 | 2.95 | 0.00 | - | 10 | 15,770 | 30.96% |
© 2024 Yahoo. Todos os direitos reservados.