Mercado fechado
BOVESPA
124.196,18 +25,03 (+0,02%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.739,43 +323,73 (+0,58%) PETROLEO CRU
82,63 -0,10 (-0,12%) OURO
2.394,80 -3,20 (-0,13%) Bitcoin USD
63.546,58 +2.000,16 (+3,25%)
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:35.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240419C00035000 | 2024-04-18 3:51PM EDT | 2024-04-19 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 3,574 | 27,633 | 36.72% |
| GDX240426C00035000 | 2024-04-18 3:59PM EDT | 2024-04-26 | 0.29 | 0.29 | 0.30 | -0.03 | -9.38% | 1,170 | 6,463 | 35.74% |
| GDX240503C00035000 | 2024-04-18 2:51PM EDT | 2024-05-03 | 0.58 | 0.57 | 0.60 | +0.01 | +1.75% | 66 | 4,820 | 38.87% |
| GDX240510C00035000 | 2024-04-18 3:05PM EDT | 2024-05-10 | 0.78 | 0.72 | 0.85 | -0.03 | -3.70% | 95 | 2,184 | 40.28% |
| GDX240517C00035000 | 2024-04-18 3:58PM EDT | 2024-05-17 | 0.92 | 0.89 | 0.92 | +0.03 | +3.37% | 1,202 | 73,605 | 37.16% |
| GDX240524C00035000 | 2024-04-18 2:25PM EDT | 2024-05-24 | 1.06 | 1.03 | 1.24 | -0.06 | -5.36% | 24 | 1,328 | 41.16% |
| GDX240531C00035000 | 2024-04-18 9:54AM EDT | 2024-05-31 | 1.20 | 0.92 | 1.18 | +0.05 | +4.35% | 3 | 77 | 36.43% |
| GDX240621C00035000 | 2024-04-18 3:55PM EDT | 2024-06-21 | 1.50 | 1.52 | 1.56 | -0.03 | -1.96% | 3,933 | 66,355 | 36.79% |
| GDX240719C00035000 | 2024-04-18 3:56PM EDT | 2024-07-19 | 1.92 | 1.92 | 2.36 | -0.01 | -0.52% | 92 | 4,075 | 42.60% |
| GDX240816C00035000 | 2024-04-18 11:08AM EDT | 2024-08-16 | 2.40 | 2.31 | 2.38 | +0.10 | +4.35% | 111 | 4,367 | 37.60% |
| GDX240920C00035000 | 2024-04-18 3:04PM EDT | 2024-09-20 | 2.78 | 2.74 | 2.81 | -0.02 | -0.71% | 98 | 46,817 | 38.00% |
| GDX250117C00035000 | 2024-04-18 3:20PM EDT | 2025-01-17 | 3.85 | 3.80 | 3.90 | +0.06 | +1.58% | 2,059 | 43,363 | 37.94% |
| GDX250321C00035000 | 2024-04-17 12:27PM EDT | 2025-03-21 | 4.30 | 4.30 | 4.45 | 0.00 | - | 7 | 53 | 38.48% |
| GDX250620C00035000 | 2024-04-18 2:10PM EDT | 2025-06-20 | 5.04 | 5.00 | 5.15 | -0.19 | -3.63% | 2 | 69 | 38.98% |
| GDX251219C00035000 | 2024-04-16 10:16AM EDT | 2025-12-19 | 5.85 | 5.30 | 8.30 | 0.00 | - | 20 | 270 | 51.14% |
| GDX260116C00035000 | 2024-04-18 9:35AM EDT | 2026-01-16 | 6.50 | 6.15 | 6.80 | -0.04 | -0.61% | 70 | 7,739 | 41.33% |
| GDX260618C00035000 | 2024-04-17 1:35PM EDT | 2026-06-18 | 7.10 | 5.00 | 7.60 | 0.00 | - | 2 | 29 | 41.26% |
| GDX260717C00035000 | 2024-04-04 10:34AM EDT | 2026-07-17 | 6.55 | 5.45 | 9.70 | 0.00 | - | 5 | 30 | 51.38% |
| GDX261218C00035000 | 2024-04-17 10:32AM EDT | 2026-12-18 | 8.38 | 7.85 | 8.90 | 0.00 | - | 1 | 179 | 43.32% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240419P00035000 | 2024-04-18 1:05PM EDT | 2024-04-19 | 1.24 | 1.25 | 1.40 | -0.14 | -10.14% | 208 | 886 | 56.25% |
| GDX240426P00035000 | 2024-04-18 2:22PM EDT | 2024-04-26 | 1.62 | 1.49 | 1.54 | -0.16 | -8.99% | 44 | 467 | 35.16% |
| GDX240503P00035000 | 2024-04-17 3:43PM EDT | 2024-05-03 | 1.99 | 1.75 | 1.81 | 0.00 | - | 45 | 238 | 37.31% |
| GDX240510P00035000 | 2024-04-17 3:51PM EDT | 2024-05-10 | 2.11 | 1.87 | 2.07 | 0.00 | - | 10 | 56 | 39.36% |
| GDX240517P00035000 | 2024-04-18 1:09PM EDT | 2024-05-17 | 1.94 | 2.01 | 2.04 | -0.29 | -13.00% | 73 | 3,347 | 33.64% |
| GDX240524P00035000 | 2024-04-18 12:58PM EDT | 2024-05-24 | 2.12 | 1.91 | 2.18 | -0.11 | -4.93% | 1 | 375 | 33.74% |
| GDX240621P00035000 | 2024-04-18 12:43PM EDT | 2024-06-21 | 2.49 | 2.46 | 2.53 | -0.19 | -7.09% | 106 | 666 | 31.79% |
| GDX240719P00035000 | 2024-04-18 3:43PM EDT | 2024-07-19 | 2.79 | 2.73 | 2.79 | -0.17 | -5.74% | 1 | 910 | 30.47% |
| GDX240816P00035000 | 2024-04-17 3:12PM EDT | 2024-08-16 | 3.20 | 2.99 | 3.05 | 0.00 | - | 8 | 563 | 30.10% |
| GDX240920P00035000 | 2024-04-18 9:38AM EDT | 2024-09-20 | 3.30 | 3.25 | 3.35 | -0.69 | -17.29% | 50 | 6,003 | 29.93% |
| GDX250117P00035000 | 2024-04-17 10:18AM EDT | 2025-01-17 | 4.10 | 3.95 | 4.10 | 0.00 | - | 2 | 10,854 | 28.98% |
| GDX250321P00035000 | 2024-04-10 1:13PM EDT | 2025-03-21 | 4.50 | 4.25 | 4.45 | 0.00 | - | 10 | 55 | 28.85% |
| GDX250620P00035000 | 2024-04-12 2:27PM EDT | 2025-06-20 | 4.75 | 3.10 | 4.80 | 0.00 | - | 9 | 17 | 28.00% |
| GDX251219P00035000 | 2024-04-15 3:10PM EDT | 2025-12-19 | 5.45 | 5.10 | 6.35 | 0.00 | - | 201 | 209 | 32.40% |
| GDX260116P00035000 | 2024-04-15 2:02PM EDT | 2026-01-16 | 5.55 | 5.20 | 7.25 | 0.00 | - | 505 | 525 | 36.79% |
| GDX260618P00035000 | 2024-04-02 12:08PM EDT | 2026-06-18 | 6.20 | 3.65 | 7.15 | 0.00 | - | 30 | 36 | 32.54% |
| GDX261218P00035000 | 2024-04-12 10:00AM EDT | 2026-12-18 | 5.64 | 5.95 | 6.50 | 0.00 | - | 2 | 27 | 26.35% |
© 2024 Yahoo. Todos os direitos reservados.