Mercado fechado
BOVESPA
125.124,30 +928,12 (+0,75%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.862,85 +123,42 (+0,22%) PETROLEO CRU
83,24 +0,51 (+0,62%) OURO
2.406,70 +8,70 (+0,36%) Bitcoin USD
64.240,98 +2.226,77 (+3,59%)
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:32.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240426C00032000 | 2024-04-19 3:46PM EDT | 2024-04-26 | 2.15 | 2.09 | 2.20 | +0.29 | +15.59% | 215 | 406 | 41.21% |
| GDX240503C00032000 | 2024-04-19 2:13PM EDT | 2024-05-03 | 2.37 | 2.32 | 2.38 | +0.24 | +11.27% | 52 | 272 | 39.94% |
| GDX240510C00032000 | 2024-04-19 10:51AM EDT | 2024-05-10 | 2.57 | 2.46 | 2.93 | +0.29 | +12.72% | 1,332 | 1,574 | 53.76% |
| GDX240517C00032000 | 2024-04-19 3:51PM EDT | 2024-05-17 | 2.60 | 2.63 | 2.68 | +0.18 | +7.44% | 118 | 10,389 | 38.67% |
| GDX240524C00032000 | 2024-04-19 3:41PM EDT | 2024-05-24 | 2.78 | 2.75 | 2.81 | +1.08 | +63.53% | 6 | 622 | 38.28% |
| GDX240531C00032000 | 2024-04-19 12:19PM EDT | 2024-05-31 | 2.74 | 2.83 | 2.97 | +0.44 | +19.13% | 5 | 4 | 39.01% |
| GDX240621C00032000 | 2024-04-19 3:44PM EDT | 2024-06-21 | 3.25 | 3.20 | 3.30 | +0.25 | +8.33% | 74 | 29,027 | 38.48% |
| GDX240719C00032000 | 2024-04-19 3:55PM EDT | 2024-07-19 | 3.65 | 3.60 | 3.70 | +0.10 | +2.82% | 10 | 1,186 | 38.53% |
| GDX240816C00032000 | 2024-04-19 1:09PM EDT | 2024-08-16 | 4.16 | 4.00 | 4.10 | +0.36 | +9.47% | 1 | 1,573 | 39.28% |
| GDX240920C00032000 | 2024-04-19 3:38PM EDT | 2024-09-20 | 4.49 | 4.40 | 4.55 | +0.19 | +4.42% | 6 | 13,063 | 40.02% |
| GDX250117C00032000 | 2024-04-19 1:10PM EDT | 2025-01-17 | 5.65 | 5.45 | 5.60 | +0.39 | +7.41% | 45 | 10,355 | 39.58% |
| GDX250321C00032000 | 2024-04-16 9:55AM EDT | 2025-03-21 | 5.15 | 5.95 | 6.10 | 0.00 | - | 81 | 133 | 39.76% |
| GDX250620C00032000 | 2024-04-15 10:35AM EDT | 2025-06-20 | 6.20 | 6.65 | 6.80 | 0.00 | - | 2 | 33 | 40.34% |
| GDX251219C00032000 | 2024-04-12 3:06PM EDT | 2025-12-19 | 7.54 | 7.85 | 9.40 | 0.00 | - | 2 | 274 | 49.74% |
| GDX260116C00032000 | 2024-04-12 11:43AM EDT | 2026-01-16 | 8.80 | 7.90 | 9.75 | 0.00 | - | 2 | 369 | 50.77% |
| GDX260618C00032000 | 2024-04-08 10:56AM EDT | 2026-06-18 | 8.27 | 8.65 | 9.05 | 0.00 | - | - | 1 | 41.76% |
| GDX260717C00032000 | 2024-02-28 3:15PM EDT | 2026-07-17 | 3.65 | 6.65 | 9.50 | 0.00 | - | - | 1 | 43.43% |
| GDX261218C00032000 | 2024-04-04 10:46AM EDT | 2026-12-18 | 9.00 | 9.50 | 10.90 | 0.00 | - | 10 | 116 | 46.80% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240426P00032000 | 2024-04-19 2:49PM EDT | 2024-04-26 | 0.11 | 0.09 | 0.10 | -0.04 | -26.67% | 320 | 2,242 | 38.09% |
| GDX240503P00032000 | 2024-04-19 3:54PM EDT | 2024-05-03 | 0.26 | 0.23 | 0.26 | -0.10 | -27.78% | 105 | 1,575 | 37.21% |
| GDX240510P00032000 | 2024-04-19 2:49PM EDT | 2024-05-10 | 0.35 | 0.33 | 0.37 | -0.11 | -23.91% | 25 | 186 | 35.16% |
| GDX240517P00032000 | 2024-04-19 3:49PM EDT | 2024-05-17 | 0.47 | 0.46 | 0.49 | -0.11 | -18.97% | 1,874 | 16,582 | 34.67% |
| GDX240524P00032000 | 2024-04-19 1:14PM EDT | 2024-05-24 | 0.50 | 0.54 | 0.57 | -0.15 | -23.08% | 1 | 266 | 33.40% |
| GDX240531P00032000 | 2024-04-19 2:53PM EDT | 2024-05-31 | 0.62 | 0.60 | 1.12 | -0.09 | -12.68% | 8 | 26 | 44.48% |
| GDX240621P00032000 | 2024-04-19 3:48PM EDT | 2024-06-21 | 0.90 | 0.88 | 0.91 | -0.10 | -10.00% | 825 | 31,845 | 32.08% |
| GDX240719P00032000 | 2024-04-19 1:29PM EDT | 2024-07-19 | 1.11 | 1.15 | 1.18 | -0.13 | -10.48% | 245 | 3,660 | 31.20% |
| GDX240816P00032000 | 2024-04-19 11:08AM EDT | 2024-08-16 | 1.38 | 1.39 | 1.43 | -0.17 | -10.97% | 10 | 3,331 | 30.88% |
| GDX240920P00032000 | 2024-04-18 10:20AM EDT | 2024-09-20 | 1.63 | 1.66 | 1.76 | -0.16 | -8.94% | 1 | 16,184 | 31.25% |
| GDX250117P00032000 | 2024-04-19 1:54PM EDT | 2025-01-17 | 2.40 | 2.40 | 2.50 | -0.42 | -14.89% | 2 | 13,486 | 30.25% |
| GDX250321P00032000 | 2024-04-19 12:17PM EDT | 2025-03-21 | 2.78 | 2.76 | 2.84 | -0.11 | -3.81% | 4 | 3,016 | 30.05% |
| GDX250620P00032000 | 2024-04-03 9:30AM EDT | 2025-06-20 | 3.46 | 3.10 | 3.20 | 0.00 | - | 3 | 3 | 29.27% |
| GDX251219P00032000 | 2024-04-05 11:56AM EDT | 2025-12-19 | 4.30 | 3.60 | 5.85 | 0.00 | - | 5 | 26 | 40.65% |
| GDX260116P00032000 | 2024-04-11 12:10PM EDT | 2026-01-16 | 3.55 | 3.70 | 5.65 | 0.00 | - | 20 | 28 | 38.55% |
| GDX261218P00032000 | 2024-04-08 10:25AM EDT | 2026-12-18 | 4.62 | 4.45 | 4.75 | 0.00 | - | 101 | 110 | 26.86% |
© 2024 Yahoo. Todos os direitos reservados.