Mercado fechado
BOVESPA
125.395,60 -177,55 (-0,14%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.653,99 +102,09 (+0,18%) PETROLEO CRU
83,30 +1,40 (+1,71%) OURO
2.336,10 -10,30 (-0,44%) Bitcoin USD
66.105,43 -587,20 (-0,88%)
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:37.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240426C00037000 | 2024-04-23 3:50PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 1,230 | 50.00% |
| GDX240503C00037000 | 2024-04-23 3:32PM EDT | 2024-05-03 | 0.06 | 0.05 | 0.06 | +0.02 | +50.00% | 18 | 3,122 | 41.02% |
| GDX240510C00037000 | 2024-04-23 11:28AM EDT | 2024-05-10 | 0.10 | 0.10 | 0.90 | +0.02 | +25.00% | 15 | 297 | 59.28% |
| GDX240517C00037000 | 2024-04-23 3:58PM EDT | 2024-05-17 | 0.20 | 0.19 | 0.21 | +0.05 | +33.33% | 413 | 20,168 | 37.31% |
| GDX240524C00037000 | 2024-04-23 12:40PM EDT | 2024-05-24 | 0.30 | 0.26 | 0.30 | +0.01 | +3.45% | 2 | 120 | 36.91% |
| GDX240531C00037000 | 2024-04-23 3:35PM EDT | 2024-05-31 | 0.34 | 0.33 | 0.38 | +0.05 | +17.24% | 6 | 169 | 36.33% |
| GDX240621C00037000 | 2024-04-23 2:29PM EDT | 2024-06-21 | 0.68 | 0.63 | 0.66 | +0.16 | +30.77% | 135 | 13,890 | 36.43% |
| GDX240719C00037000 | 2024-04-23 3:59PM EDT | 2024-07-19 | 0.95 | 0.96 | 1.11 | +0.10 | +11.76% | 21 | 187 | 38.33% |
| GDX240816C00037000 | 2024-04-23 1:09PM EDT | 2024-08-16 | 1.35 | 1.28 | 1.33 | +0.20 | +17.39% | 32 | 6,817 | 36.69% |
| GDX240920C00037000 | 2024-04-23 3:53PM EDT | 2024-09-20 | 1.71 | 1.69 | 1.73 | +0.21 | +14.00% | 200 | 9,014 | 37.26% |
| GDX241220C00037000 | 2024-04-23 12:55PM EDT | 2024-12-20 | 2.66 | 2.58 | 2.65 | +0.22 | +9.02% | 72 | 32 | 38.33% |
| GDX250117C00037000 | 2024-04-23 1:11PM EDT | 2025-01-17 | 2.75 | 2.66 | 2.74 | +0.15 | +5.77% | 50 | 5,293 | 37.10% |
| GDX250321C00037000 | 2024-04-23 9:43AM EDT | 2025-03-21 | 3.05 | 3.10 | 3.25 | 0.00 | - | 6 | 288 | 37.51% |
| GDX250620C00037000 | 2024-04-19 11:12AM EDT | 2025-06-20 | 4.60 | 3.75 | 3.95 | 0.00 | - | 3 | 36 | 38.18% |
| GDX251219C00037000 | 2024-04-05 10:27AM EDT | 2025-12-19 | 5.48 | 4.45 | 5.20 | 0.00 | - | 20 | 103 | 39.31% |
| GDX260116C00037000 | 2024-04-12 10:57AM EDT | 2026-01-16 | 6.70 | 5.00 | 5.30 | 0.00 | - | 97 | 2,173 | 39.00% |
| GDX260618C00037000 | 2024-04-22 1:00PM EDT | 2026-06-18 | 5.45 | 5.45 | 6.15 | 0.00 | - | - | 15 | 39.40% |
| GDX261218C00037000 | 2024-04-17 3:03PM EDT | 2026-12-18 | 7.45 | 6.60 | 7.45 | 0.00 | - | 1 | 16 | 41.59% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240426P00037000 | 2024-04-22 1:04PM EDT | 2024-04-26 | 4.10 | 2.45 | 6.05 | 0.00 | - | 11 | 1 | 105.08% |
| GDX240503P00037000 | 2024-04-18 2:38PM EDT | 2024-05-03 | 3.55 | 3.90 | 5.20 | 0.00 | - | 1 | 92 | 81.93% |
| GDX240517P00037000 | 2024-04-19 11:03AM EDT | 2024-05-17 | 3.19 | 4.00 | 4.10 | 0.00 | - | 1 | 227 | 34.18% |
| GDX240524P00037000 | 2024-04-12 11:23AM EDT | 2024-05-24 | 2.81 | 3.60 | 4.15 | 0.00 | - | 12 | 5 | 32.72% |
| GDX240621P00037000 | 2024-04-23 3:34PM EDT | 2024-06-21 | 4.40 | 4.30 | 4.40 | +0.83 | +23.25% | 1 | 15 | 31.30% |
| GDX240719P00037000 | 2024-04-19 10:25AM EDT | 2024-07-19 | 3.90 | 4.50 | 4.60 | 0.00 | - | 1 | 1 | 29.98% |
| GDX240816P00037000 | 2024-04-22 9:44AM EDT | 2024-08-16 | 5.10 | 4.70 | 4.80 | 0.00 | - | 49 | 1,318 | 29.42% |
| GDX240920P00037000 | 2024-04-18 3:58PM EDT | 2024-09-20 | 4.55 | 4.90 | 5.00 | 0.00 | - | 50 | 1,204 | 28.54% |
| GDX241220P00037000 | 2024-04-19 10:12AM EDT | 2024-12-20 | 4.90 | 5.35 | 5.50 | 0.00 | - | 5 | 5 | 27.71% |
| GDX250117P00037000 | 2024-04-10 10:07AM EDT | 2025-01-17 | 5.20 | 5.50 | 5.65 | 0.00 | - | 8 | 27 | 27.66% |
| GDX251219P00037000 | 2023-09-07 11:15AM EDT | 2025-12-19 | 9.70 | 9.95 | 12.20 | 0.00 | - | 72 | 360 | 50.76% |
| GDX260116P00037000 | 2024-04-12 2:42PM EDT | 2026-01-16 | 6.50 | 5.70 | 8.95 | 0.00 | - | 30 | 2,030 | 37.34% |
© 2024 Yahoo. Todos os direitos reservados.