Mercado fechado

VanEck Gold Miners ETF (GDX)

NYSEArca - NYSEArca Preço Adiado. Moeda em USD.
Adicionar à lista
31,62+0,66 (+2,13%)
No fechamento: 04:00PM EDT
31,75 +0,13 (+0,41%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:29.00
Opções de comprapara5 de abril de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
GDX240405C000290002024-03-28 3:59PM EDT2024-04-052.742.472.93+0.68+33.01%18457066.41%
GDX240412C000290002024-03-28 1:23PM EDT2024-04-122.902.722.95+0.80+38.10%9625749.71%
GDX240419C000290002024-03-28 3:59PM EDT2024-04-192.902.742.94+0.66+29.46%3193,53640.53%
GDX240426C000290002024-03-28 3:06PM EDT2024-04-263.052.913.15+0.71+30.34%3314643.65%
GDX240503C000290002024-03-28 2:31PM EDT2024-05-033.172.803.20+0.82+34.89%4540.87%
GDX240517C000290002024-03-28 3:56PM EDT2024-05-173.243.253.30+0.54+20.00%2567,33737.45%
GDX240621C000290002024-03-28 3:52PM EDT2024-06-213.653.653.75+0.57+18.51%1635,37837.70%
GDX240719C000290002024-03-28 2:38PM EDT2024-07-194.043.954.05+0.60+17.44%7665337.65%
GDX240816C000290002024-03-28 12:58PM EDT2024-08-164.283.854.60+0.93+27.76%556141.60%
GDX240920C000290002024-03-28 12:10PM EDT2024-09-203.503.654.70-0.60-14.63%175,06338.50%
GDX250117C000290002024-03-28 2:03PM EDT2025-01-175.355.205.80+0.55+11.46%683,29240.39%
GDX250620C000290002024-03-28 3:25PM EDT2025-06-206.506.407.00+1.23+23.34%328342.09%
GDX251219C000290002024-03-25 10:33AM EDT2025-12-196.097.009.350.00-17551.10%
GDX260116C000290002024-03-26 11:12AM EDT2026-01-166.507.208.000.00-121841.20%
GDX261218C000290002024-03-28 11:35AM EDT2026-12-188.867.0011.50+0.64+7.79%14952.37%
Opções de vendapara5 de abril de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
GDX240405P000290002024-03-28 3:59PM EDT2024-04-050.030.020.03-0.04-57.14%1,2504,18034.77%
GDX240412P000290002024-03-28 3:31PM EDT2024-04-120.090.090.10-0.06-40.00%56012,63433.59%
GDX240419P000290002024-03-28 3:39PM EDT2024-04-190.140.140.15-0.08-36.36%86413,62931.25%
GDX240426P000290002024-03-28 2:24PM EDT2024-04-260.180.210.58-0.10-35.71%2050045.56%
GDX240503P000290002024-03-28 1:48PM EDT2024-05-030.270.151.06-0.12-30.77%77755.86%
GDX240517P000290002024-03-28 3:56PM EDT2024-05-170.390.380.42-0.14-26.42%5014,37130.03%
GDX240621P000290002024-03-28 2:35PM EDT2024-06-210.660.650.73-0.16-19.51%94418,27129.79%
GDX240719P000290002024-03-28 3:19PM EDT2024-07-190.860.840.91-0.24-21.82%1301,11228.98%
GDX240816P000290002024-03-28 12:19PM EDT2024-08-161.050.991.24-0.20-16.00%61,53030.91%
GDX240920P000290002024-03-28 1:52PM EDT2024-09-201.200.531.24-0.27-18.37%118,83427.69%
GDX250117P000290002024-03-28 3:51PM EDT2025-01-171.901.772.08-0.20-9.52%629,50729.76%
GDX250620P000290002024-03-27 9:47AM EDT2025-06-202.891.832.870.00-1130.35%
GDX251219P000290002024-03-11 9:51AM EDT2025-12-193.302.504.550.00-34836.66%
GDX260116P000290002024-03-26 11:34AM EDT2026-01-163.491.033.850.00-204031.36%
GDX261218P000290002024-03-21 12:40PM EDT2026-12-184.342.256.500.00-31,76339.50%