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 |
---|---|---|---|---|---|---|---|---|---|---|
GDX240426C00038000 | 2024-04-19 3:59PM EDT | 2024-04-26 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 1,076 | 958 | 46.09% |
GDX240503C00038000 | 2024-04-19 3:43PM EDT | 2024-05-03 | 0.11 | 0.11 | 0.14 | -0.02 | -15.38% | 55 | 159 | 43.16% |
GDX240510C00038000 | 2024-04-19 3:00PM EDT | 2024-05-10 | 0.20 | 0.18 | 0.21 | 0.00 | - | 12 | 84 | 39.45% |
GDX240517C00038000 | 2024-04-19 3:59PM EDT | 2024-05-17 | 0.31 | 0.29 | 0.32 | +0.01 | +3.33% | 288 | 16,790 | 39.16% |
GDX240524C00038000 | 2024-04-19 10:51AM EDT | 2024-05-24 | 0.39 | 0.38 | 0.41 | -0.01 | -2.50% | 6 | 64 | 38.23% |
GDX240531C00038000 | 2024-04-18 12:28PM EDT | 2024-05-31 | 0.50 | 0.45 | 0.49 | +0.03 | +6.38% | 8 | 10 | 37.35% |
GDX240621C00038000 | 2024-04-19 3:59PM EDT | 2024-06-21 | 0.77 | 0.77 | 0.79 | +0.03 | +4.05% | 51 | 14,525 | 37.31% |
GDX240816C00038000 | 2024-04-19 3:23PM EDT | 2024-08-16 | 1.51 | 1.47 | 1.51 | +0.09 | +6.34% | 8 | 1,866 | 37.70% |
GDX240920C00038000 | 2024-04-19 3:40PM EDT | 2024-09-20 | 1.93 | 1.88 | 2.13 | +0.19 | +10.92% | 213 | 20,214 | 40.58% |
GDX250117C00038000 | 2024-04-18 11:06AM EDT | 2025-01-17 | 2.85 | 2.87 | 2.97 | 0.00 | - | 29 | 4,440 | 37.79% |
GDX250321C00038000 | 2024-04-19 11:13AM EDT | 2025-03-21 | 3.55 | 3.40 | 3.55 | +0.45 | +14.52% | 108 | 150 | 38.56% |
GDX250620C00038000 | 2024-04-19 10:40AM EDT | 2025-06-20 | 4.15 | 4.05 | 4.65 | +0.27 | +6.96% | 6 | 1,587 | 41.70% |
GDX251219C00038000 | 2024-04-09 10:20AM EDT | 2025-12-19 | 5.62 | 5.20 | 5.45 | 0.00 | - | 2 | 72 | 39.47% |
GDX260116C00038000 | 2024-04-18 9:47AM EDT | 2026-01-16 | 5.21 | 5.30 | 5.95 | 0.00 | - | 1 | 756 | 41.38% |
GDX260717C00038000 | 2024-04-12 9:41AM EDT | 2026-07-17 | 7.30 | 6.30 | 6.65 | 0.00 | - | 2 | 218 | 39.95% |
GDX261218C00038000 | 2024-04-12 9:58AM EDT | 2026-12-18 | 8.07 | 6.90 | 7.70 | 0.00 | - | 2 | 5 | 41.43% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
GDX240517P00038000 | 2024-04-18 2:58PM EDT | 2024-05-17 | 4.56 | 4.10 | 4.20 | 0.00 | - | 1 | 7 | 37.01% |
GDX240524P00038000 | 2024-04-11 10:48AM EDT | 2024-05-24 | 4.65 | 4.15 | 4.25 | 0.00 | - | - | 1 | 35.01% |
GDX240621P00038000 | 2024-04-12 12:28PM EDT | 2024-06-21 | 4.23 | 4.40 | 4.50 | 0.00 | - | 20 | 105 | 32.42% |
GDX240816P00038000 | 2024-04-17 9:46AM EDT | 2024-08-16 | 4.99 | 4.85 | 5.75 | 0.00 | - | 1 | 630 | 41.97% |
GDX240920P00038000 | 2024-04-16 10:25AM EDT | 2024-09-20 | 6.20 | 5.05 | 5.15 | 0.00 | - | 554 | 1,604 | 29.54% |
GDX250117P00038000 | 2024-04-12 2:24PM EDT | 2025-01-17 | 6.40 | 5.70 | 5.85 | 0.00 | - | 4 | 121 | 28.61% |
GDX250620P00038000 | 2024-03-12 10:20AM EDT | 2025-06-20 | 8.98 | 5.75 | 8.50 | 0.00 | - | 11 | 12 | 41.19% |
GDX260116P00038000 | 2023-11-29 1:19PM EDT | 2026-01-16 | 8.65 | 7.75 | 8.70 | 0.00 | - | 3 | 3 | 34.84% |