Mercado abrirá em 4 h 37 min
BOVESPA
128.027,59 -487,90 (-0,38%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.454,65 +222,91 (+0,39%) PETROLEO CRU
78,89 +0,26 (+0,33%) OURO
2.393,50 -1,40 (-0,06%) Bitcoin USD
66.285,64 +4.212,21 (+6,79%)
VanEck Junior Gold Miners ETF (GDXJ)
NYSEArca - NYSEArca Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GDXJ240517C00018000 | 2023-11-02 2:33PM EDT | 18.00 | 16.00 | 19.25 | 23.90 | 0.00 | - | 2 | 15 | 0.00% |
| GDXJ240517C00019000 | 2023-11-09 3:00PM EDT | 19.00 | 15.30 | 17.15 | 17.80 | 0.00 | - | 2 | 4 | 0.00% |
| GDXJ240517C00020000 | 2024-04-05 2:02PM EDT | 20.00 | 22.00 | 19.15 | 22.65 | 0.00 | - | 3 | 7 | 0.00% |
| GDXJ240517C00024000 | 2024-05-14 1:46PM EDT | 24.00 | 19.36 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GDXJ240517C00025000 | 2024-04-18 12:12PM EDT | 25.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GDXJ240517C00026000 | 2024-03-04 3:32PM EDT | 26.00 | 8.91 | 13.40 | 16.10 | 0.00 | - | 32 | 24 | 0.00% |
| GDXJ240517C00027000 | 2024-04-10 1:25PM EDT | 27.00 | 15.06 | 16.10 | 16.65 | 0.00 | - | 1 | 173 | 0.00% |
| GDXJ240517C00028000 | 2024-05-08 10:26AM EDT | 28.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| GDXJ240517C00029000 | 2024-05-14 10:39AM EDT | 29.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GDXJ240517C00030000 | 2024-05-15 10:59AM EDT | 30.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GDXJ240517C00031000 | 2024-04-15 1:30PM EDT | 31.00 | 10.45 | 13.35 | 15.00 | 0.00 | - | 7 | 483 | 432.81% |
| GDXJ240517C00032000 | 2024-05-15 11:21AM EDT | 32.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GDXJ240517C00033000 | 2024-05-13 11:40AM EDT | 33.00 | 9.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GDXJ240517C00034000 | 2024-05-15 12:54PM EDT | 34.00 | 10.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GDXJ240517C00035000 | 2024-05-15 9:30AM EDT | 35.00 | 9.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GDXJ240517C00035500 | 2024-05-10 1:37PM EDT | 35.50 | 8.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GDXJ240517C00036000 | 2024-05-15 3:25PM EDT | 36.00 | 8.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GDXJ240517C00036500 | 2024-05-10 2:56PM EDT | 36.50 | 7.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GDXJ240517C00037000 | 2024-05-15 1:35PM EDT | 37.00 | 7.52 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| GDXJ240517C00037500 | 2024-05-14 12:36PM EDT | 37.50 | 5.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GDXJ240517C00038000 | 2024-05-15 3:32PM EDT | 38.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| GDXJ240517C00038500 | 2024-05-14 10:21AM EDT | 38.50 | 4.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GDXJ240517C00039000 | 2024-05-15 1:46PM EDT | 39.00 | 5.53 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| GDXJ240517C00039500 | 2024-05-14 10:01AM EDT | 39.50 | 4.15 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| GDXJ240517C00040000 | 2024-05-15 3:45PM EDT | 40.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 144 | 0 | 0.00% |
| GDXJ240517C00040500 | 2024-05-15 11:35AM EDT | 40.50 | 3.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GDXJ240517C00041000 | 2024-05-15 12:19PM EDT | 41.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| GDXJ240517C00041500 | 2024-05-10 2:32PM EDT | 41.50 | 2.37 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| GDXJ240517C00042000 | 2024-05-15 3:45PM EDT | 42.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 199 | 0 | 0.00% |
| GDXJ240517C00042500 | 2024-05-15 3:00PM EDT | 42.50 | 1.93 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| GDXJ240517C00043000 | 2024-05-15 3:29PM EDT | 43.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 227 | 0 | 0.00% |
| GDXJ240517C00044000 | 2024-05-15 3:50PM EDT | 44.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 351 | 0 | 0.00% |
| GDXJ240517C00045000 | 2024-05-15 3:59PM EDT | 45.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 802 | 0 | 6.25% |
| GDXJ240517C00046000 | 2024-05-15 3:48PM EDT | 46.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 12.50% |
| GDXJ240517C00047000 | 2024-05-15 1:46PM EDT | 47.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 25.00% |
| GDXJ240517C00048000 | 2024-05-15 11:31AM EDT | 48.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GDXJ240517C00049000 | 2024-05-13 10:21AM EDT | 49.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| GDXJ240517C00050000 | 2024-05-15 3:45PM EDT | 50.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| GDXJ240517C00051000 | 2024-05-15 9:33AM EDT | 51.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GDXJ240517C00052000 | 2024-05-15 10:12AM EDT | 52.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| GDXJ240517C00053000 | 2024-05-15 1:34PM EDT | 53.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| GDXJ240517C00054000 | 2024-05-15 12:23PM EDT | 54.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| GDXJ240517C00055000 | 2024-05-14 10:07AM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 50.00% |
| GDXJ240517C00060000 | 2024-05-10 10:01AM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
Opções de vendapara17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GDXJ240517P00019000 | 2023-10-11 2:06PM EDT | 19.00 | 0.12 | 0.02 | 0.16 | 0.00 | - | 2 | 0 | 562.50% |
| GDXJ240517P00020000 | 2023-10-11 2:07PM EDT | 20.00 | 0.15 | 0.03 | 0.19 | 0.00 | - | 2 | 2 | 546.88% |
| GDXJ240517P00024000 | 2024-02-29 10:33AM EDT | 24.00 | 0.10 | 0.01 | 0.30 | 0.00 | - | 15 | 784 | 460.16% |
| GDXJ240517P00025000 | 2024-04-09 1:33PM EDT | 25.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 10 | 38 | 275.00% |
| GDXJ240517P00026000 | 2024-03-14 2:05PM EDT | 26.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | 20 | 20 | 489.06% |
| GDXJ240517P00027000 | 2024-04-18 12:02PM EDT | 27.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 243 | 0 | 50.00% |
| GDXJ240517P00028000 | 2024-04-09 10:32AM EDT | 28.00 | 0.05 | 0.00 | 0.18 | 0.00 | - | 25 | 191 | 325.00% |
| GDXJ240517P00029000 | 2024-04-19 1:37PM EDT | 29.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| GDXJ240517P00030000 | 2024-04-26 2:23PM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| GDXJ240517P00031000 | 2024-05-13 9:53AM EDT | 31.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| GDXJ240517P00032000 | 2024-05-13 9:58AM EDT | 32.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 50.00% |
| GDXJ240517P00033000 | 2024-05-13 10:54AM EDT | 33.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| GDXJ240517P00034000 | 2024-05-10 10:27AM EDT | 34.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GDXJ240517P00035000 | 2024-05-13 9:57AM EDT | 35.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| GDXJ240517P00036000 | 2024-05-14 12:36PM EDT | 36.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| GDXJ240517P00036500 | 2024-05-13 1:46PM EDT | 36.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 196 | 0 | 50.00% |
| GDXJ240517P00037000 | 2024-05-15 12:07PM EDT | 37.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| GDXJ240517P00037500 | 2024-04-23 9:31AM EDT | 37.50 | 0.42 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| GDXJ240517P00038000 | 2024-05-14 11:33AM EDT | 38.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| GDXJ240517P00038500 | 2024-05-15 11:59AM EDT | 38.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GDXJ240517P00039000 | 2024-05-15 11:08AM EDT | 39.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| GDXJ240517P00039500 | 2024-05-13 3:14PM EDT | 39.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| GDXJ240517P00040000 | 2024-05-15 3:21PM EDT | 40.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 25.00% |
| GDXJ240517P00040500 | 2024-05-14 3:47PM EDT | 40.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| GDXJ240517P00041000 | 2024-05-15 2:21PM EDT | 41.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| GDXJ240517P00041500 | 2024-05-15 3:20PM EDT | 41.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 25.00% |
| GDXJ240517P00042000 | 2024-05-15 3:50PM EDT | 42.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 637 | 0 | 25.00% |
| GDXJ240517P00042500 | 2024-05-15 3:54PM EDT | 42.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 12.50% |
| GDXJ240517P00043000 | 2024-05-15 3:50PM EDT | 43.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 261 | 0 | 12.50% |
| GDXJ240517P00044000 | 2024-05-15 3:52PM EDT | 44.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1,041 | 0 | 3.13% |
| GDXJ240517P00045000 | 2024-05-15 2:55PM EDT | 45.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 155 | 0 | 0.00% |
| GDXJ240517P00046000 | 2024-05-15 3:22PM EDT | 46.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GDXJ240517P00047000 | 2024-05-15 1:43PM EDT | 47.00 | 2.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GDXJ240517P00048000 | 2024-04-30 3:45PM EDT | 48.00 | 7.43 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GDXJ240517P00050000 | 2024-02-08 11:06AM EDT | 50.00 | 16.73 | 12.40 | 15.70 | 0.00 | - | 2 | 0 | 803.52% |
© 2024 Yahoo. Todos os direitos reservados.