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
81,29 -0,64 (-0,78%) OURO
2.300,60 -2,30 (-0,10%) Bitcoin USD
60.711,07 -2.748,01 (-4,33%)
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:27.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240503C00027000 | 2024-04-29 2:03PM EDT | 2024-05-03 | 8.74 | 4.35 | 8.00 | 0.00 | - | 1 | 3 | 107.03% |
| GDX240517C00027000 | 2024-04-30 3:03PM EDT | 2024-05-17 | 6.46 | 4.50 | 7.85 | -1.44 | -18.23% | 6 | 1,688 | 50.39% |
| GDX240531C00027000 | 2024-04-17 11:29AM EDT | 2024-05-31 | 6.92 | 4.50 | 8.45 | 0.00 | - | - | 3 | 60.94% |
| GDX240621C00027000 | 2024-04-30 3:50PM EDT | 2024-06-21 | 6.50 | 5.40 | 7.50 | -1.66 | -20.34% | 5 | 9,802 | 80.32% |
| GDX240719C00027000 | 2024-04-29 9:36AM EDT | 2024-07-19 | 7.85 | 5.45 | 7.75 | 0.00 | - | 1 | 303 | 70.51% |
| GDX240816C00027000 | 2024-04-23 9:52AM EDT | 2024-08-16 | 6.80 | 5.85 | 8.25 | 0.00 | - | 1 | 1,630 | 69.97% |
| GDX240920C00027000 | 2024-04-25 2:39PM EDT | 2024-09-20 | 8.05 | 6.60 | 7.25 | 0.00 | - | 1 | 2,005 | 44.41% |
| GDX241220C00027000 | 2024-04-26 10:39AM EDT | 2024-12-20 | 9.05 | 7.40 | 8.00 | 0.00 | - | 3 | 8 | 44.53% |
| GDX250117C00027000 | 2024-04-29 10:03AM EDT | 2025-01-17 | 9.16 | 7.85 | 8.10 | 0.00 | - | 26 | 2,817 | 43.29% |
| GDX250620C00027000 | 2024-04-26 10:24AM EDT | 2025-06-20 | 10.37 | 8.70 | 9.35 | 0.00 | - | 5 | 29 | 45.63% |
| GDX251219C00027000 | 2024-04-12 10:55AM EDT | 2025-12-19 | 12.20 | 9.50 | 10.60 | 0.00 | - | 40 | 135 | 47.19% |
| GDX260116C00027000 | 2024-04-22 11:51AM EDT | 2026-01-16 | 9.94 | 10.00 | 10.70 | 0.00 | - | 20 | 229 | 46.83% |
| GDX261218C00027000 | 2024-04-19 2:43PM EDT | 2026-12-18 | 12.48 | 11.40 | 11.85 | 0.00 | - | 13 | 296 | 44.36% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240503P00027000 | 2024-04-22 10:45AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 29 | 50.00% |
| GDX240510P00027000 | 2024-04-26 11:53AM EDT | 2024-05-10 | 0.02 | 0.00 | 0.67 | 0.00 | - | 10 | 10 | 102.93% |
| GDX240517P00027000 | 2024-04-30 3:33PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.11 | -0.01 | -33.33% | 218 | 2,276 | 53.13% |
| GDX240524P00027000 | 2024-04-23 2:02PM EDT | 2024-05-24 | 0.05 | 0.01 | 0.70 | 0.00 | - | - | 10 | 69.53% |
| GDX240531P00027000 | 2024-04-25 3:56PM EDT | 2024-05-31 | 0.25 | 0.01 | 0.75 | 0.00 | - | 1 | 23 | 62.79% |
| GDX240621P00027000 | 2024-04-30 3:57PM EDT | 2024-06-21 | 0.11 | 0.08 | 0.11 | +0.05 | +83.33% | 12 | 23,302 | 35.16% |
| GDX240719P00027000 | 2024-04-26 12:39PM EDT | 2024-07-19 | 0.17 | 0.17 | 0.20 | +0.03 | +21.43% | 6 | 3,102 | 32.81% |
| GDX240816P00027000 | 2024-04-30 12:58PM EDT | 2024-08-16 | 0.26 | 0.29 | 0.68 | +0.04 | +18.18% | 9 | 1,488 | 41.60% |
| GDX240920P00027000 | 2024-04-30 3:56PM EDT | 2024-09-20 | 0.43 | 0.43 | 0.46 | +0.11 | +34.38% | 16 | 6,163 | 31.49% |
| GDX241220P00027000 | 2024-04-23 1:15PM EDT | 2024-12-20 | 0.86 | 0.62 | 1.44 | 0.00 | - | 7 | 33 | 39.06% |
| GDX250117P00027000 | 2024-04-30 2:36PM EDT | 2025-01-17 | 0.92 | 0.91 | 0.98 | +0.19 | +26.03% | 44 | 10,428 | 31.01% |
| GDX250321P00027000 | 2024-04-23 10:04AM EDT | 2025-03-21 | 1.30 | 0.70 | 3.10 | 0.00 | - | 6 | 27 | 50.44% |
| GDX250620P00027000 | 2024-04-16 2:20PM EDT | 2025-06-20 | 1.68 | 1.24 | 4.75 | 0.00 | - | 30 | 15 | 59.02% |
| GDX251219P00027000 | 2024-04-16 12:26PM EDT | 2025-12-19 | 2.13 | 1.93 | 2.38 | 0.00 | - | 38 | 242 | 31.84% |
| GDX260116P00027000 | 2024-04-22 2:21PM EDT | 2026-01-16 | 2.19 | 1.98 | 2.44 | 0.00 | - | 3 | 18 | 31.57% |
| GDX260618P00027000 | 2024-04-26 11:26AM EDT | 2026-06-18 | 2.14 | 0.66 | 3.65 | 0.00 | - | 200 | 5,203 | 36.16% |
| GDX261218P00027000 | 2024-04-12 11:20AM EDT | 2026-12-18 | 2.61 | 2.61 | 3.00 | 0.00 | - | 44 | 55 | 28.77% |
© 2024 Yahoo. Todos os direitos reservados.