Mercado fechará em 1 h 34 min
BOVESPA
126.688,47 +2.042,89 (+1,64%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.501,72 +415,88 (+0,73%) PETROLEO CRU
83,88 +0,31 (+0,37%) OURO
2.350,60 +8,10 (+0,35%) Bitcoin USD
63.991,49 -821,92 (-1,27%)
VanEck Gold Miners ETF (GDX)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 02:26PM EDT. Mercado aberto.
Preço de exercício:40.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240426C00040000 | 2024-04-19 1:41PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.01 | 0.00 | - | 68 | 279 | 112.50% |
| GDX240503C00040000 | 2024-04-26 1:50PM EDT | 2024-05-03 | 0.02 | 0.01 | 0.03 | 0.00 | - | 18 | 372 | 51.17% |
| GDX240510C00040000 | 2024-04-26 1:27PM EDT | 2024-05-10 | 0.05 | 0.04 | 0.05 | -0.02 | -28.57% | 43 | 1,676 | 41.02% |
| GDX240517C00040000 | 2024-04-26 2:11PM EDT | 2024-05-17 | 0.08 | 0.07 | 0.09 | -0.01 | -11.11% | 68 | 18,727 | 38.09% |
| GDX240524C00040000 | 2024-04-25 3:51PM EDT | 2024-05-24 | 0.15 | 0.12 | 0.15 | 0.00 | - | 2 | 153 | 37.31% |
| GDX240531C00040000 | 2024-04-26 10:15AM EDT | 2024-05-31 | 0.22 | 0.17 | 0.19 | +0.02 | +10.00% | 2 | 81 | 35.55% |
| GDX240621C00040000 | 2024-04-26 1:59PM EDT | 2024-06-21 | 0.40 | 0.40 | 0.42 | -0.04 | -9.09% | 491 | 32,654 | 35.84% |
| GDX240719C00040000 | 2024-04-26 11:04AM EDT | 2024-07-19 | 0.72 | 0.71 | 0.74 | -0.02 | -2.70% | 76 | 9,201 | 36.18% |
| GDX240816C00040000 | 2024-04-26 1:17PM EDT | 2024-08-16 | 1.04 | 1.03 | 1.07 | +0.03 | +2.97% | 40 | 5,672 | 36.77% |
| GDX240920C00040000 | 2024-04-26 1:19PM EDT | 2024-09-20 | 1.39 | 1.40 | 1.43 | -0.03 | -2.11% | 960 | 18,698 | 36.89% |
| GDX241220C00040000 | 2024-04-26 10:36AM EDT | 2024-12-20 | 2.29 | 2.32 | 2.39 | +0.15 | +7.01% | 7 | 718 | 38.36% |
| GDX250117C00040000 | 2024-04-26 1:23PM EDT | 2025-01-17 | 2.34 | 2.37 | 2.39 | -0.07 | -2.90% | 979 | 88,421 | 36.28% |
| GDX250321C00040000 | 2024-04-26 1:59PM EDT | 2025-03-21 | 3.00 | 2.93 | 3.05 | +0.14 | +4.90% | 5 | 454 | 37.84% |
| GDX250620C00040000 | 2024-04-24 12:38PM EDT | 2025-06-20 | 3.00 | 3.55 | 4.20 | 0.00 | - | 1 | 2,840 | 41.36% |
| GDX251219C00040000 | 2024-04-25 1:26PM EDT | 2025-12-19 | 4.65 | 4.80 | 6.35 | 0.00 | - | 10 | 303 | 46.69% |
| GDX260116C00040000 | 2024-04-26 9:37AM EDT | 2026-01-16 | 5.05 | 4.85 | 5.05 | +1.00 | +24.69% | 9 | 1,843 | 38.48% |
| GDX260618C00040000 | 2024-04-22 3:25PM EDT | 2026-06-18 | 4.76 | 5.70 | 5.85 | 0.00 | - | 1 | 49 | 38.47% |
| GDX260717C00040000 | 2024-04-15 11:04AM EDT | 2026-07-17 | 5.25 | 5.85 | 6.10 | 0.00 | - | 3 | 3 | 38.99% |
| GDX261218C00040000 | 2024-04-25 3:06PM EDT | 2026-12-18 | 6.55 | 5.65 | 6.95 | -0.06 | -0.91% | 15 | 103 | 39.54% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240503P00040000 | 2024-04-19 1:40PM EDT | 2024-05-03 | 5.85 | 5.05 | 5.50 | 0.00 | - | 25 | 0 | 65.23% |
| GDX240517P00040000 | 2024-04-16 12:07PM EDT | 2024-05-17 | 6.90 | 5.40 | 5.55 | 0.00 | - | 1 | 0 | 43.16% |
| GDX240524P00040000 | 2024-04-12 10:16AM EDT | 2024-05-24 | 4.75 | 5.40 | 5.65 | 0.00 | - | 1 | 1 | 42.97% |
| GDX240531P00040000 | 2024-04-15 11:56AM EDT | 2024-05-31 | 6.68 | 5.45 | 7.55 | 0.00 | - | 8 | 1 | 66.11% |
| GDX240621P00040000 | 2024-04-09 1:01PM EDT | 2024-06-21 | 6.20 | 5.50 | 5.65 | 0.00 | - | 1 | 25 | 30.66% |
| GDX240719P00040000 | 2024-04-16 12:07PM EDT | 2024-07-19 | 7.10 | 5.75 | 5.85 | 0.00 | - | 1 | 646 | 30.18% |
| GDX240816P00040000 | 2024-04-22 2:05PM EDT | 2024-08-16 | 7.60 | 5.90 | 6.00 | 0.00 | - | 8 | 1,243 | 29.05% |
| GDX240920P00040000 | 2024-04-25 3:30PM EDT | 2024-09-20 | 6.26 | 6.10 | 6.30 | 0.00 | - | 2 | 881 | 29.86% |
| GDX250117P00040000 | 2024-04-25 3:58PM EDT | 2025-01-17 | 6.90 | 6.70 | 6.85 | 0.00 | - | 1 | 11 | 27.74% |
| GDX251219P00040000 | 2024-02-21 12:43PM EDT | 2025-12-19 | 13.35 | 8.50 | 13.00 | 0.00 | - | 4 | 0 | 53.83% |
| GDX260116P00040000 | 2024-04-05 12:36PM EDT | 2026-01-16 | 8.45 | 7.85 | 8.05 | 0.00 | - | 595 | 607 | 25.16% |
© 2024 Yahoo. Todos os direitos reservados.