Mercado fechado
BOVESPA
125.924,19 -1.427,60 (-1,12%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.727,98 -1.099,88 (-1,90%) PETROLEO CRU
79,06 +0,06 (+0,08%) OURO
2.331,00 +20,00 (+0,87%) Bitcoin USD
58.287,42 -2.363,62 (-3,90%)
VanEck Junior Gold Miners ETF (GDXJ)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara3 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GDXJ240503C00033500 | 2024-04-29 2:35PM EDT | 33.50 | 9.08 | 5.45 | 9.40 | 0.00 | - | 2 | 2 | 147.66% |
| GDXJ240503C00034000 | 2024-05-01 3:11PM EDT | 34.00 | 7.18 | 5.15 | 8.40 | -1.08 | -13.08% | 8 | 18 | 78.13% |
| GDXJ240503C00035000 | 2024-04-29 2:57PM EDT | 35.00 | 8.03 | 5.40 | 7.40 | 0.00 | - | 5 | 26 | 185.74% |
| GDXJ240503C00035500 | 2024-04-26 3:23PM EDT | 35.50 | 6.69 | 5.20 | 6.75 | 0.00 | - | 3 | 15 | 182.23% |
| GDXJ240503C00036000 | 2024-04-30 2:44PM EDT | 36.00 | 6.20 | 4.10 | 6.20 | +1.33 | +27.31% | 5 | 21 | 135.16% |
| GDXJ240503C00036500 | 2024-05-01 2:03PM EDT | 36.50 | 4.50 | 3.30 | 4.50 | -1.25 | -21.74% | 5 | 31 | 106.06% |
| GDXJ240503C00037000 | 2024-04-26 2:21PM EDT | 37.00 | 5.35 | 2.15 | 4.50 | 0.00 | - | 1 | 32 | 149.41% |
| GDXJ240503C00037500 | 2024-04-26 9:57AM EDT | 37.50 | 4.71 | 3.25 | 4.55 | 0.00 | - | 1 | 22 | 128.32% |
| GDXJ240503C00038000 | 2024-05-01 3:28PM EDT | 38.00 | 3.44 | 2.76 | 3.60 | -0.16 | -4.44% | 2 | 92 | 96.48% |
| GDXJ240503C00038500 | 2024-04-30 1:21PM EDT | 38.50 | 3.26 | 1.01 | 3.85 | +0.64 | +24.43% | 2 | 102 | 59.77% |
| GDXJ240503C00039000 | 2024-05-01 3:39PM EDT | 39.00 | 2.19 | 1.84 | 1.99 | -0.35 | -13.78% | 2 | 175 | 56.64% |
| GDXJ240503C00039500 | 2024-05-01 9:30AM EDT | 39.50 | 1.56 | 1.41 | 1.47 | -0.08 | -4.88% | 1 | 94 | 44.53% |
| GDXJ240503C00040000 | 2024-05-01 1:49PM EDT | 40.00 | 1.70 | 1.02 | 1.06 | +0.72 | +73.47% | 177 | 308 | 40.92% |
| GDXJ240503C00040500 | 2024-05-01 2:43PM EDT | 40.50 | 1.36 | 0.65 | 0.71 | +0.59 | +76.62% | 30 | 1,018 | 38.48% |
| GDXJ240503C00041000 | 2024-05-01 3:45PM EDT | 41.00 | 0.58 | 0.44 | 0.47 | +0.02 | +3.57% | 847 | 534 | 39.06% |
| GDXJ240503C00041500 | 2024-05-01 3:29PM EDT | 41.50 | 0.55 | 0.28 | 0.30 | +0.19 | +52.78% | 732 | 634 | 40.04% |
| GDXJ240503C00042000 | 2024-05-01 3:32PM EDT | 42.00 | 0.35 | 0.17 | 0.20 | +0.10 | +40.00% | 800 | 816 | 42.38% |
| GDXJ240503C00043000 | 2024-05-01 3:28PM EDT | 43.00 | 0.18 | 0.09 | 0.12 | +0.06 | +50.00% | 1,293 | 485 | 50.98% |
| GDXJ240503C00044000 | 2024-05-01 2:49PM EDT | 44.00 | 0.07 | 0.06 | 0.07 | +0.01 | +16.67% | 407 | 591 | 56.25% |
| GDXJ240503C00045000 | 2024-05-01 3:31PM EDT | 45.00 | 0.03 | 0.01 | 0.22 | 0.00 | - | 17 | 286 | 78.52% |
| GDXJ240503C00046000 | 2024-05-01 3:43PM EDT | 46.00 | 0.02 | 0.01 | 0.21 | 0.00 | - | 5 | 73 | 90.23% |
| GDXJ240503C00047000 | 2024-04-29 10:33AM EDT | 47.00 | 0.05 | 0.00 | 0.59 | 0.00 | - | 7 | 46 | 131.25% |
| GDXJ240503C00048000 | 2024-04-18 2:12PM EDT | 48.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | - | 25 | 154.88% |
| GDXJ240503C00048500 | 2024-04-19 1:01PM EDT | 48.50 | 0.11 | 0.00 | 1.27 | 0.00 | - | 1 | 1 | 190.82% |
| GDXJ240503C00049000 | 2024-04-29 3:24PM EDT | 49.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 27 | 29 | 197.85% |
| GDXJ240503C00050000 | 2024-04-29 12:19PM EDT | 50.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 22 | 232 | 93.75% |
| GDXJ240503C00051000 | 2024-04-19 11:04AM EDT | 51.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 4 | 50 | 192.58% |
| GDXJ240503C00055000 | 2024-04-12 10:57AM EDT | 55.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 5 | 10 | 236.72% |
Opções de vendapara3 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GDXJ240503P00030000 | 2024-03-28 11:22AM EDT | 30.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 1 | 22 | 260.55% |
| GDXJ240503P00032500 | 2024-04-18 11:30AM EDT | 32.50 | 0.03 | 0.00 | 0.25 | 0.00 | - | 20 | 64 | 157.81% |
| GDXJ240503P00033000 | 2024-04-16 2:09PM EDT | 33.00 | 0.05 | 0.00 | 0.23 | 0.00 | - | - | 20 | 146.48% |
| GDXJ240503P00033500 | 2024-04-30 9:32AM EDT | 33.50 | 0.01 | 0.00 | 0.08 | 0.00 | - | 1 | 193 | 113.28% |
| GDXJ240503P00034000 | 2024-04-30 9:31AM EDT | 34.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 23 | 55 | 110.16% |
| GDXJ240503P00034500 | 2024-05-01 10:53AM EDT | 34.50 | 0.01 | 0.00 | 0.03 | -0.03 | -75.00% | 312 | 102 | 84.38% |
| GDXJ240503P00035000 | 2024-05-01 9:34AM EDT | 35.00 | 0.16 | 0.00 | 0.35 | +0.15 | +1,500.00% | 1,036 | 33 | 124.61% |
| GDXJ240503P00035500 | 2024-05-01 9:40AM EDT | 35.50 | 0.01 | 0.00 | 0.53 | 0.00 | - | 1 | 500 | 130.08% |
| GDXJ240503P00036000 | 2024-04-30 3:04PM EDT | 36.00 | 0.01 | 0.00 | 0.59 | 0.00 | - | 3 | 110 | 124.61% |
| GDXJ240503P00036500 | 2024-04-26 10:48AM EDT | 36.50 | 0.03 | 0.00 | 0.26 | 0.00 | - | 38 | 237 | 90.63% |
| GDXJ240503P00037000 | 2024-04-26 3:35PM EDT | 37.00 | 0.04 | 0.00 | 0.23 | 0.00 | - | 811 | 190 | 79.30% |
| GDXJ240503P00037500 | 2024-04-26 11:40AM EDT | 37.50 | 0.04 | 0.00 | 0.52 | -0.01 | -20.00% | 1 | 752 | 90.82% |
| GDXJ240503P00038000 | 2024-04-30 3:15PM EDT | 38.00 | 0.05 | 0.01 | 0.06 | 0.00 | - | 101 | 172 | 53.13% |
| GDXJ240503P00038500 | 2024-04-30 11:19AM EDT | 38.50 | 0.06 | 0.03 | 0.06 | 0.00 | - | 3 | 213 | 45.31% |
| GDXJ240503P00039000 | 2024-04-30 12:57PM EDT | 39.00 | 0.11 | 0.05 | 0.07 | 0.00 | - | 234 | 269 | 39.06% |
| GDXJ240503P00039500 | 2024-05-01 2:43PM EDT | 39.50 | 0.11 | 0.10 | 0.12 | -0.12 | -52.17% | 5 | 275 | 36.52% |
| GDXJ240503P00040000 | 2024-05-01 3:12PM EDT | 40.00 | 0.18 | 0.20 | 0.24 | -0.23 | -56.10% | 28 | 1,425 | 36.91% |
| GDXJ240503P00040500 | 2024-05-01 3:21PM EDT | 40.50 | 0.25 | 0.37 | 0.40 | -0.40 | -61.54% | 24 | 1,079 | 35.65% |
| GDXJ240503P00041000 | 2024-05-01 3:47PM EDT | 41.00 | 0.56 | 0.63 | 0.66 | -0.35 | -38.46% | 193 | 577 | 36.33% |
| GDXJ240503P00041500 | 2024-05-01 3:33PM EDT | 41.50 | 0.70 | 0.95 | 0.99 | -0.56 | -44.44% | 26 | 184 | 36.91% |
| GDXJ240503P00042000 | 2024-05-01 3:35PM EDT | 42.00 | 1.08 | 1.34 | 1.39 | -0.54 | -33.33% | 162 | 170 | 38.67% |
| GDXJ240503P00043000 | 2024-05-01 3:32PM EDT | 43.00 | 1.84 | 2.22 | 2.48 | -0.65 | -26.10% | 232 | 872 | 50.98% |
| GDXJ240503P00044000 | 2024-05-01 2:44PM EDT | 44.00 | 2.45 | 3.15 | 3.40 | +0.42 | +20.69% | 1 | 16 | 52.34% |
| GDXJ240503P00045000 | 2024-04-29 2:07PM EDT | 45.00 | 2.45 | 2.93 | 5.10 | 0.00 | - | 2 | 41 | 156.25% |
| GDXJ240503P00046000 | 2024-04-12 1:20PM EDT | 46.00 | 3.90 | 3.85 | 6.75 | 0.00 | - | 30 | 30 | 82.03% |
© 2024 Yahoo. Todos os direitos reservados.