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 |
---|---|---|---|---|---|---|---|---|---|---|
GDX240405C00029000 | 2024-03-28 3:59PM EDT | 2024-04-05 | 2.74 | 2.47 | 2.93 | +0.68 | +33.01% | 184 | 570 | 66.41% |
GDX240412C00029000 | 2024-03-28 1:23PM EDT | 2024-04-12 | 2.90 | 2.72 | 2.95 | +0.80 | +38.10% | 96 | 257 | 49.71% |
GDX240419C00029000 | 2024-03-28 3:59PM EDT | 2024-04-19 | 2.90 | 2.74 | 2.94 | +0.66 | +29.46% | 319 | 3,536 | 40.53% |
GDX240426C00029000 | 2024-03-28 3:06PM EDT | 2024-04-26 | 3.05 | 2.91 | 3.15 | +0.71 | +30.34% | 33 | 146 | 43.65% |
GDX240503C00029000 | 2024-03-28 2:31PM EDT | 2024-05-03 | 3.17 | 2.80 | 3.20 | +0.82 | +34.89% | 4 | 5 | 40.87% |
GDX240517C00029000 | 2024-03-28 3:56PM EDT | 2024-05-17 | 3.24 | 3.25 | 3.30 | +0.54 | +20.00% | 256 | 7,337 | 37.45% |
GDX240621C00029000 | 2024-03-28 3:52PM EDT | 2024-06-21 | 3.65 | 3.65 | 3.75 | +0.57 | +18.51% | 163 | 5,378 | 37.70% |
GDX240719C00029000 | 2024-03-28 2:38PM EDT | 2024-07-19 | 4.04 | 3.95 | 4.05 | +0.60 | +17.44% | 76 | 653 | 37.65% |
GDX240816C00029000 | 2024-03-28 12:58PM EDT | 2024-08-16 | 4.28 | 3.85 | 4.60 | +0.93 | +27.76% | 5 | 561 | 41.60% |
GDX240920C00029000 | 2024-03-28 12:10PM EDT | 2024-09-20 | 3.50 | 3.65 | 4.70 | -0.60 | -14.63% | 17 | 5,063 | 38.50% |
GDX250117C00029000 | 2024-03-28 2:03PM EDT | 2025-01-17 | 5.35 | 5.20 | 5.80 | +0.55 | +11.46% | 68 | 3,292 | 40.39% |
GDX250620C00029000 | 2024-03-28 3:25PM EDT | 2025-06-20 | 6.50 | 6.40 | 7.00 | +1.23 | +23.34% | 32 | 83 | 42.09% |
GDX251219C00029000 | 2024-03-25 10:33AM EDT | 2025-12-19 | 6.09 | 7.00 | 9.35 | 0.00 | - | 1 | 75 | 51.10% |
GDX260116C00029000 | 2024-03-26 11:12AM EDT | 2026-01-16 | 6.50 | 7.20 | 8.00 | 0.00 | - | 1 | 218 | 41.20% |
GDX261218C00029000 | 2024-03-28 11:35AM EDT | 2026-12-18 | 8.86 | 7.00 | 11.50 | +0.64 | +7.79% | 1 | 49 | 52.37% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
GDX240405P00029000 | 2024-03-28 3:59PM EDT | 2024-04-05 | 0.03 | 0.02 | 0.03 | -0.04 | -57.14% | 1,250 | 4,180 | 34.77% |
GDX240412P00029000 | 2024-03-28 3:31PM EDT | 2024-04-12 | 0.09 | 0.09 | 0.10 | -0.06 | -40.00% | 560 | 12,634 | 33.59% |
GDX240419P00029000 | 2024-03-28 3:39PM EDT | 2024-04-19 | 0.14 | 0.14 | 0.15 | -0.08 | -36.36% | 864 | 13,629 | 31.25% |
GDX240426P00029000 | 2024-03-28 2:24PM EDT | 2024-04-26 | 0.18 | 0.21 | 0.58 | -0.10 | -35.71% | 20 | 500 | 45.56% |
GDX240503P00029000 | 2024-03-28 1:48PM EDT | 2024-05-03 | 0.27 | 0.15 | 1.06 | -0.12 | -30.77% | 7 | 77 | 55.86% |
GDX240517P00029000 | 2024-03-28 3:56PM EDT | 2024-05-17 | 0.39 | 0.38 | 0.42 | -0.14 | -26.42% | 501 | 4,371 | 30.03% |
GDX240621P00029000 | 2024-03-28 2:35PM EDT | 2024-06-21 | 0.66 | 0.65 | 0.73 | -0.16 | -19.51% | 944 | 18,271 | 29.79% |
GDX240719P00029000 | 2024-03-28 3:19PM EDT | 2024-07-19 | 0.86 | 0.84 | 0.91 | -0.24 | -21.82% | 130 | 1,112 | 28.98% |
GDX240816P00029000 | 2024-03-28 12:19PM EDT | 2024-08-16 | 1.05 | 0.99 | 1.24 | -0.20 | -16.00% | 6 | 1,530 | 30.91% |
GDX240920P00029000 | 2024-03-28 1:52PM EDT | 2024-09-20 | 1.20 | 0.53 | 1.24 | -0.27 | -18.37% | 11 | 8,834 | 27.69% |
GDX250117P00029000 | 2024-03-28 3:51PM EDT | 2025-01-17 | 1.90 | 1.77 | 2.08 | -0.20 | -9.52% | 6 | 29,507 | 29.76% |
GDX250620P00029000 | 2024-03-27 9:47AM EDT | 2025-06-20 | 2.89 | 1.83 | 2.87 | 0.00 | - | 1 | 1 | 30.35% |
GDX251219P00029000 | 2024-03-11 9:51AM EDT | 2025-12-19 | 3.30 | 2.50 | 4.55 | 0.00 | - | 3 | 48 | 36.66% |
GDX260116P00029000 | 2024-03-26 11:34AM EDT | 2026-01-16 | 3.49 | 1.03 | 3.85 | 0.00 | - | 20 | 40 | 31.36% |
GDX261218P00029000 | 2024-03-21 12:40PM EDT | 2026-12-18 | 4.34 | 2.25 | 6.50 | 0.00 | - | 3 | 1,763 | 39.50% |