Mercado fechará em 1 h 18 min
BOVESPA
124.952,86 -195,21 (-0,16%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.697,62 +63,87 (+0,11%) PETROLEO CRU
82,90 -0,46 (-0,55%) OURO
2.333,20 -8,90 (-0,38%) Bitcoin USD
64.724,21 -1.974,72 (-2,96%)
VanEck Gold Miners ETF (GDX)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 02:42PM EDT. Mercado aberto.
Preço de exercício:30.00
Opções de comprapara26 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240426C00030000 | 2024-04-24 11:07AM EDT | 2024-04-26 | 3.15 | 3.05 | 3.35 | +0.07 | +2.27% | 4 | 1,776 | 93.36% |
| GDX240503C00030000 | 2024-04-23 3:04PM EDT | 2024-05-03 | 3.22 | 3.15 | 3.25 | +0.07 | +2.22% | 1 | 432 | 51.17% |
| GDX240510C00030000 | 2024-04-22 10:42AM EDT | 2024-05-10 | 3.42 | 3.25 | 3.35 | 0.00 | - | 1 | 33 | 48.54% |
| GDX240517C00030000 | 2024-04-24 2:20PM EDT | 2024-05-17 | 3.37 | 3.35 | 3.45 | -0.08 | -2.32% | 58 | 22,253 | 45.41% |
| GDX240524C00030000 | 2024-04-22 2:21PM EDT | 2024-05-24 | 3.05 | 3.45 | 3.50 | 0.00 | - | 14 | 20 | 41.85% |
| GDX240531C00030000 | 2024-04-19 1:30PM EDT | 2024-05-31 | 4.60 | 3.50 | 3.60 | 0.00 | - | 11 | 25 | 41.11% |
| GDX240621C00030000 | 2024-04-24 1:23PM EDT | 2024-06-21 | 3.87 | 3.80 | 3.90 | +0.12 | +3.20% | 3 | 33,413 | 40.33% |
| GDX240719C00030000 | 2024-04-23 3:20PM EDT | 2024-07-19 | 4.15 | 4.15 | 4.25 | 0.00 | - | 12 | 1,805 | 39.87% |
| GDX240816C00030000 | 2024-04-22 12:25PM EDT | 2024-08-16 | 4.25 | 4.50 | 4.60 | 0.00 | - | 13 | 1,139 | 40.21% |
| GDX240920C00030000 | 2024-04-24 11:54AM EDT | 2024-09-20 | 4.85 | 4.90 | 5.00 | -0.05 | -1.02% | 5 | 29,174 | 40.63% |
| GDX250117C00030000 | 2024-04-24 12:11PM EDT | 2025-01-17 | 5.82 | 5.90 | 6.00 | -0.10 | -1.69% | 41 | 29,449 | 40.21% |
| GDX250321C00030000 | 2024-04-24 1:51PM EDT | 2025-03-21 | 6.42 | 6.35 | 6.50 | -0.08 | -1.23% | 7 | 77 | 40.59% |
| GDX250620C00030000 | 2024-04-23 12:01PM EDT | 2025-06-20 | 7.00 | 7.00 | 7.20 | 0.00 | - | 2 | 3,237 | 41.39% |
| GDX251219C00030000 | 2024-04-24 12:21PM EDT | 2025-12-19 | 8.11 | 8.15 | 8.50 | -0.19 | -2.29% | 5 | 7,679 | 43.07% |
| GDX260116C00030000 | 2024-04-24 10:45AM EDT | 2026-01-16 | 8.25 | 8.15 | 9.15 | -0.12 | -1.43% | 5 | 1,117 | 46.25% |
| GDX260618C00030000 | 2024-04-08 10:20AM EDT | 2026-06-18 | 9.40 | 7.90 | 9.15 | 0.00 | - | 1 | 14 | 41.50% |
| GDX260717C00030000 | 2024-04-18 9:44AM EDT | 2026-07-17 | 9.75 | 9.10 | 9.30 | 0.00 | - | 20 | 21 | 41.61% |
| GDX261218C00030000 | 2024-04-12 2:40PM EDT | 2026-12-18 | 10.60 | 9.65 | 11.85 | 0.00 | - | 11 | 33 | 51.61% |
Opções de vendapara26 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240426P00030000 | 2024-04-24 11:01AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.21 | -0.01 | -50.00% | 4 | 3,900 | 81.25% |
| GDX240503P00030000 | 2024-04-24 11:15AM EDT | 2024-05-03 | 0.05 | 0.04 | 0.07 | -0.01 | -16.67% | 1 | 1,274 | 40.23% |
| GDX240510P00030000 | 2024-04-24 10:28AM EDT | 2024-05-10 | 0.11 | 0.09 | 0.12 | -0.01 | -8.33% | 2 | 195 | 35.45% |
| GDX240517P00030000 | 2024-04-24 1:56PM EDT | 2024-05-17 | 0.17 | 0.16 | 0.18 | -0.03 | -15.00% | 29 | 48,603 | 33.59% |
| GDX240524P00030000 | 2024-04-24 1:28PM EDT | 2024-05-24 | 0.23 | 0.22 | 0.24 | -0.01 | -4.17% | 1 | 76 | 32.42% |
| GDX240531P00030000 | 2024-04-24 1:36PM EDT | 2024-05-31 | 0.28 | 0.27 | 0.29 | -0.04 | -12.50% | 7 | 422 | 31.35% |
| GDX240621P00030000 | 2024-04-24 1:44PM EDT | 2024-06-21 | 0.46 | 0.46 | 0.49 | -0.04 | -8.00% | 134 | 42,047 | 30.86% |
| GDX240719P00030000 | 2024-04-24 10:08AM EDT | 2024-07-19 | 0.76 | 0.69 | 0.71 | +0.03 | +4.11% | 7 | 425 | 30.08% |
| GDX240816P00030000 | 2024-04-23 9:50AM EDT | 2024-08-16 | 0.96 | 0.91 | 0.94 | 0.00 | - | 1 | 267 | 30.08% |
| GDX240920P00030000 | 2024-04-23 3:11PM EDT | 2024-09-20 | 1.18 | 1.15 | 1.18 | 0.00 | - | 31 | 9,831 | 29.81% |
| GDX241220P00030000 | 2024-04-23 12:59PM EDT | 2024-12-20 | 1.72 | 1.67 | 1.71 | 0.00 | - | 141 | 787 | 29.30% |
| GDX250117P00030000 | 2024-04-24 1:06PM EDT | 2025-01-17 | 1.91 | 1.85 | 1.90 | +0.06 | +3.24% | 12 | 23,081 | 29.65% |
| GDX250321P00030000 | 2024-04-15 3:26PM EDT | 2025-03-21 | 2.24 | 2.13 | 2.24 | +0.15 | +7.18% | 1 | 12 | 29.75% |
| GDX250620P00030000 | 2024-04-24 12:42PM EDT | 2025-06-20 | 2.55 | 2.47 | 2.61 | -0.10 | -3.77% | 2 | 521 | 29.27% |
| GDX251219P00030000 | 2024-04-18 11:47AM EDT | 2025-12-19 | 2.47 | 2.99 | 3.15 | 0.00 | - | 1 | 15,282 | 28.02% |
| GDX260116P00030000 | 2024-04-19 2:05PM EDT | 2026-01-16 | 3.05 | 3.10 | 3.30 | 0.00 | - | 2 | 2,327 | 28.35% |
| GDX260717P00030000 | 2024-04-17 1:56PM EDT | 2026-07-17 | 3.65 | 3.50 | 6.00 | 0.00 | - | - | 2 | 40.13% |
| GDX261218P00030000 | 2024-04-12 11:01AM EDT | 2026-12-18 | 3.50 | 3.85 | 4.05 | 0.00 | - | 5 | 4,027 | 26.76% |
© 2024 Yahoo. Todos os direitos reservados.