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
64.238,73 +740,92 (+1,17%)
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:34.00
Opções de comprapara19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240419C00034000 | 2024-04-19 3:59PM EDT | 2024-04-19 | 0.06 | 0.06 | 0.09 | -0.13 | -68.42% | 15,850 | 28,169 | 6.64% |
| GDX240426C00034000 | 2024-04-19 3:59PM EDT | 2024-04-26 | 0.72 | 0.71 | 0.73 | +0.13 | +22.03% | 1,146 | 10,012 | 34.57% |
| GDX240503C00034000 | 2024-04-19 3:50PM EDT | 2024-05-03 | 1.01 | 0.90 | 1.06 | +0.09 | +9.78% | 334 | 478 | 37.21% |
| GDX240510C00034000 | 2024-04-19 3:43PM EDT | 2024-05-10 | 1.23 | 1.21 | 1.25 | +0.13 | +11.82% | 91 | 2,436 | 36.43% |
| GDX240517C00034000 | 2024-04-19 3:49PM EDT | 2024-05-17 | 1.40 | 1.41 | 1.43 | +0.10 | +7.69% | 966 | 27,148 | 36.48% |
| GDX240524C00034000 | 2024-04-19 12:23PM EDT | 2024-05-24 | 1.60 | 1.54 | 1.60 | +0.18 | +12.68% | 78 | 4,415 | 36.72% |
| GDX240531C00034000 | 2024-04-19 1:48PM EDT | 2024-05-31 | 1.75 | 1.68 | 1.73 | +0.14 | +8.70% | 36 | 206 | 36.38% |
| GDX240621C00034000 | 2024-04-19 3:59PM EDT | 2024-06-21 | 2.09 | 2.08 | 2.13 | +0.19 | +10.00% | 1,013 | 25,170 | 36.87% |
| GDX240719C00034000 | 2024-04-19 2:58PM EDT | 2024-07-19 | 2.52 | 2.43 | 2.74 | +0.19 | +8.15% | 125 | 1,524 | 39.75% |
| GDX240816C00034000 | 2024-04-19 3:41PM EDT | 2024-08-16 | 2.95 | 2.91 | 2.96 | +0.16 | +5.73% | 15 | 2,970 | 37.65% |
| GDX240920C00034000 | 2024-04-19 10:57AM EDT | 2024-09-20 | 3.43 | 3.35 | 3.45 | +0.18 | +5.54% | 1 | 17,605 | 38.70% |
| GDX250117C00034000 | 2024-04-19 3:24PM EDT | 2025-01-17 | 4.51 | 4.45 | 4.55 | +0.22 | +5.13% | 637 | 19,573 | 38.55% |
| GDX250321C00034000 | 2024-04-19 3:55PM EDT | 2025-03-21 | 5.03 | 4.95 | 5.05 | +0.28 | +5.89% | 9 | 4,265 | 38.65% |
| GDX250620C00034000 | 2024-04-19 11:21AM EDT | 2025-06-20 | 5.81 | 5.65 | 5.80 | +0.21 | +3.75% | 8 | 74 | 39.50% |
| GDX251219C00034000 | 2024-04-19 3:49PM EDT | 2025-12-19 | 6.75 | 6.80 | 7.45 | +0.14 | +2.12% | 10 | 136 | 42.77% |
| GDX260116C00034000 | 2024-04-17 10:32AM EDT | 2026-01-16 | 7.00 | 6.90 | 7.60 | 0.00 | - | 1 | 4,023 | 42.69% |
| GDX260618C00034000 | 2024-04-04 10:18AM EDT | 2026-06-18 | 6.57 | 7.70 | 9.15 | 0.00 | - | 2 | 6 | 46.48% |
| GDX260717C00034000 | 2024-04-12 11:51AM EDT | 2026-07-17 | 8.37 | 7.85 | 8.40 | 0.00 | - | 10 | 0 | 41.76% |
| GDX261218C00034000 | 2024-04-19 10:43AM EDT | 2026-12-18 | 9.00 | 8.60 | 9.20 | +0.39 | +4.53% | 1 | 61 | 42.12% |
Opções de vendapara19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240419P00034000 | 2024-04-19 3:59PM EDT | 2024-04-19 | 0.02 | 0.02 | 0.03 | -0.45 | -95.74% | 7,998 | 8,542 | 8.20% |
| GDX240426P00034000 | 2024-04-19 3:58PM EDT | 2024-04-26 | 0.64 | 0.63 | 0.65 | -0.19 | -22.89% | 4,095 | 893 | 34.08% |
| GDX240503P00034000 | 2024-04-19 3:49PM EDT | 2024-05-03 | 0.93 | 0.76 | 0.94 | -0.25 | -21.19% | 119 | 1,932 | 35.45% |
| GDX240510P00034000 | 2024-04-19 3:54PM EDT | 2024-05-10 | 1.08 | 1.05 | 1.28 | -0.17 | -13.60% | 90 | 612 | 39.45% |
| GDX240517P00034000 | 2024-04-19 3:36PM EDT | 2024-05-17 | 1.23 | 1.22 | 1.23 | -0.19 | -13.38% | 2,017 | 7,160 | 33.06% |
| GDX240524P00034000 | 2024-04-19 11:05AM EDT | 2024-05-24 | 1.27 | 1.25 | 1.38 | -0.24 | -15.89% | 64 | 1,239 | 33.20% |
| GDX240531P00034000 | 2024-04-19 2:26PM EDT | 2024-05-31 | 1.42 | 1.40 | 1.49 | -0.22 | -13.41% | 1 | 39 | 32.74% |
| GDX240621P00034000 | 2024-04-19 1:12PM EDT | 2024-06-21 | 1.67 | 1.72 | 1.77 | -0.27 | -13.92% | 24 | 7,371 | 31.79% |
| GDX240719P00034000 | 2024-04-19 2:59PM EDT | 2024-07-19 | 2.03 | 2.02 | 2.06 | -0.10 | -4.69% | 273 | 490 | 30.76% |
| GDX240816P00034000 | 2024-04-16 3:50PM EDT | 2024-08-16 | 2.30 | 2.29 | 2.32 | -0.61 | -20.96% | 50 | 9,614 | 30.30% |
| GDX240920P00034000 | 2024-04-19 10:57AM EDT | 2024-09-20 | 2.59 | 2.55 | 2.64 | -0.15 | -5.47% | 2 | 2,061 | 30.30% |
| GDX250117P00034000 | 2024-04-19 2:28PM EDT | 2025-01-17 | 3.42 | 3.35 | 3.50 | -0.20 | -5.52% | 22 | 997 | 30.15% |
| GDX250620P00034000 | 2024-04-19 11:12AM EDT | 2025-06-20 | 4.05 | 4.00 | 4.45 | +0.40 | +10.96% | 146 | 44 | 30.66% |
| GDX251219P00034000 | 2024-04-16 10:02AM EDT | 2025-12-19 | 5.20 | 4.50 | 5.10 | 0.00 | - | 14 | 86 | 29.44% |
| GDX260116P00034000 | 2024-04-09 9:50AM EDT | 2026-01-16 | 4.22 | 4.65 | 6.65 | 0.00 | - | 2 | 303 | 37.65% |
| GDX260618P00034000 | 2024-02-15 12:52PM EDT | 2026-06-18 | 8.56 | 4.25 | 9.00 | 0.00 | - | 10 | 10 | 46.09% |
| GDX261218P00034000 | 2024-03-26 12:59PM EDT | 2026-12-18 | 6.73 | 4.45 | 7.00 | 0.00 | - | 2 | 4 | 32.11% |
© 2024 Yahoo. Todos os direitos reservados.