Mercado abrirá em 1 h 13 min
BOVESPA
129.210,48 +744,79 (+0,58%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.108,32 -174,63 (-0,30%) PETROLEO CRU
77,49 -0,89 (-1,14%) OURO
2.323,90 -0,30 (-0,01%) Bitcoin USD
62.316,11 -1.213,13 (-1,91%)
VanEck Gold Miners ETF (GDX)
NYSEArca - NYSEArca Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Preço de exercício:31.00
Opções de comprapara10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240510C00031000 | 2024-05-07 1:09PM EDT | 2024-05-10 | 2.91 | 0.00 | 0.00 | 0.00 | - | 12 | 118 | 0.00% |
| GDX240517C00031000 | 2024-05-07 3:59PM EDT | 2024-05-17 | 3.25 | 0.00 | 0.00 | 0.00 | - | 1,388 | 16,130 | 0.00% |
| GDX240524C00031000 | 2024-05-07 11:57AM EDT | 2024-05-24 | 3.35 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 0.00% |
| GDX240531C00031000 | 2024-05-06 11:22AM EDT | 2024-05-31 | 3.41 | 0.00 | 0.00 | 0.00 | - | 2 | 59 | 0.00% |
| GDX240607C00031000 | 2024-04-30 2:14PM EDT | 2024-06-07 | 3.03 | 0.00 | 0.00 | 0.00 | - | - | 9 | 0.00% |
| GDX240614C00031000 | 2024-05-02 10:24AM EDT | 2024-06-14 | 3.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| GDX240621C00031000 | 2024-05-07 1:54PM EDT | 2024-06-21 | 3.54 | 0.00 | 0.00 | 0.00 | - | 21 | 17,010 | 0.00% |
| GDX240719C00031000 | 2024-05-07 9:31AM EDT | 2024-07-19 | 3.95 | 0.00 | 0.00 | 0.00 | - | 5 | 711 | 0.00% |
| GDX240816C00031000 | 2024-05-07 10:18AM EDT | 2024-08-16 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 253 | 0.00% |
| GDX240920C00031000 | 2024-05-06 3:17PM EDT | 2024-09-20 | 5.15 | 0.00 | 0.00 | 0.00 | - | 49 | 3,842 | 0.00% |
| GDX241220C00031000 | 2024-04-29 10:31AM EDT | 2024-12-20 | 6.46 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| GDX250117C00031000 | 2024-05-07 3:06PM EDT | 2025-01-17 | 5.80 | 0.00 | 0.00 | 0.00 | - | 2 | 10,307 | 0.00% |
| GDX250321C00031000 | 2024-04-16 2:48PM EDT | 2025-03-21 | 6.05 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 0.00% |
| GDX250620C00031000 | 2024-05-03 9:45AM EDT | 2025-06-20 | 6.45 | 0.00 | 0.00 | 0.00 | - | 1 | 5,087 | 0.00% |
| GDX251219C00031000 | 2024-05-01 3:42PM EDT | 2025-12-19 | 7.90 | 0.00 | 0.00 | 0.00 | - | 3 | 166 | 0.00% |
| GDX260116C00031000 | 2024-05-03 9:35AM EDT | 2026-01-16 | 7.85 | 0.00 | 0.00 | 0.00 | - | 1 | 288 | 0.00% |
| GDX260618C00031000 | 2024-04-22 3:25PM EDT | 2026-06-18 | 8.21 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 0.00% |
| GDX260717C00031000 | 2024-04-16 3:00PM EDT | 2026-07-17 | 8.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GDX261218C00031000 | 2024-05-02 9:49AM EDT | 2026-12-18 | 9.22 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 0.00% |
Opções de vendapara10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240510P00031000 | 2024-05-07 2:48PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 593 | 3,913 | 25.00% |
| GDX240517P00031000 | 2024-05-07 3:45PM EDT | 2024-05-17 | 0.06 | 0.00 | 0.00 | 0.00 | - | 188 | 35,210 | 12.50% |
| GDX240524P00031000 | 2024-05-07 12:50PM EDT | 2024-05-24 | 0.11 | 0.00 | 0.00 | 0.00 | - | 10 | 198 | 12.50% |
| GDX240531P00031000 | 2024-05-07 3:41PM EDT | 2024-05-31 | 0.14 | 0.00 | 0.00 | 0.00 | - | 18 | 234 | 12.50% |
| GDX240607P00031000 | 2024-05-07 12:44PM EDT | 2024-06-07 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 83 | 6.25% |
| GDX240621P00031000 | 2024-05-07 3:59PM EDT | 2024-06-21 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1,306 | 14,042 | 6.25% |
| GDX240719P00031000 | 2024-05-07 10:40AM EDT | 2024-07-19 | 0.56 | 0.00 | 0.00 | 0.00 | - | 2 | 3,839 | 6.25% |
| GDX240816P00031000 | 2024-05-07 12:39PM EDT | 2024-08-16 | 0.84 | 0.00 | 0.00 | 0.00 | - | 13 | 5,021 | 6.25% |
| GDX240920P00031000 | 2024-05-07 11:29AM EDT | 2024-09-20 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 9,461 | 3.13% |
| GDX241220P00031000 | 2024-04-25 10:59AM EDT | 2024-12-20 | 1.89 | 0.00 | 0.00 | 0.00 | - | 1 | 150 | 3.13% |
| GDX250117P00031000 | 2024-05-07 3:10PM EDT | 2025-01-17 | 1.77 | 0.00 | 0.00 | 0.00 | - | 81 | 33,702 | 3.13% |
| GDX250321P00031000 | 2024-04-30 2:44PM EDT | 2025-03-21 | 2.41 | 0.00 | 0.00 | 0.00 | - | 1,800 | 1,872 | 3.13% |
| GDX250620P00031000 | 2024-03-26 12:59PM EDT | 2025-06-20 | 3.81 | 2.58 | 2.94 | 0.00 | - | 1 | 5 | 31.74% |
| GDX251219P00031000 | 2024-05-01 3:12PM EDT | 2025-12-19 | 3.24 | 0.00 | 0.00 | 0.00 | - | 18 | 149 | 1.56% |
| GDX260116P00031000 | 2024-04-30 3:17PM EDT | 2026-01-16 | 3.65 | 0.00 | 0.00 | 0.00 | - | 1 | 81 | 1.56% |
| GDX260618P00031000 | 2024-04-22 1:15PM EDT | 2026-06-18 | 3.98 | 0.00 | 0.00 | 0.00 | - | - | 15 | 1.56% |
| GDX261218P00031000 | 2024-04-05 12:40PM EDT | 2026-12-18 | 4.52 | 3.90 | 4.30 | 0.00 | - | 50 | 0 | 27.60% |
© 2024 Yahoo. Todos os direitos reservados.