Mercado abrirá em 57 mins
BOVESPA
123.779,54 -716,46 (-0,58%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.184,95 -267,95 (-0,48%) PETROLEO CRU
80,45 +0,62 (+0,78%) OURO
2.339,10 -17,40 (-0,74%) Bitcoin USD
67.737,45 -582,73 (-0,85%)
VanEck Junior Gold Miners ETF (GDXJ)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Opções de comprapara14 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GDXJ240614C00035000 | 2024-05-14 1:25PM EDT | 35.00 | 8.93 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| GDXJ240614C00037500 | 2024-05-28 3:36PM EDT | 37.50 | 8.41 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GDXJ240614C00038500 | 2024-05-24 3:02PM EDT | 38.50 | 6.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GDXJ240614C00040000 | 2024-05-07 1:49PM EDT | 40.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 84 | 85 | 0.00% |
| GDXJ240614C00040500 | 2024-05-06 3:43PM EDT | 40.50 | 2.56 | 0.00 | 0.00 | 0.00 | - | 40 | 20 | 0.00% |
| GDXJ240614C00041000 | 2024-05-21 11:27AM EDT | 41.00 | 6.18 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| GDXJ240614C00041500 | 2024-05-10 2:50PM EDT | 41.50 | 3.15 | 0.00 | 0.00 | 0.00 | - | 66 | 59 | 0.00% |
| GDXJ240614C00042000 | 2024-05-17 1:29PM EDT | 42.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.00% |
| GDXJ240614C00042500 | 2024-05-28 2:33PM EDT | 42.50 | 3.66 | 0.00 | 0.00 | 0.00 | - | 28 | 90 | 0.00% |
| GDXJ240614C00043000 | 2024-05-24 9:38AM EDT | 43.00 | 2.51 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GDXJ240614C00043500 | 2024-05-28 2:32PM EDT | 43.50 | 2.88 | 0.00 | 0.00 | 0.00 | - | 26 | 29 | 0.00% |
| GDXJ240614C00044000 | 2024-05-24 9:30AM EDT | 44.00 | 1.84 | 0.00 | 0.00 | 0.00 | - | 2 | 37 | 0.00% |
| GDXJ240614C00044500 | 2024-05-23 12:35PM EDT | 44.50 | 1.57 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 0.00% |
| GDXJ240614C00045000 | 2024-05-24 11:06AM EDT | 45.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 60 | 66 | 0.00% |
| GDXJ240614C00045500 | 2024-05-28 2:33PM EDT | 45.50 | 1.63 | 0.00 | 0.00 | 0.00 | - | 81 | 81 | 0.00% |
| GDXJ240614C00046000 | 2024-05-28 1:51PM EDT | 46.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 7 | 242 | 0.39% |
| GDXJ240614C00047000 | 2024-05-28 3:59PM EDT | 47.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 196 | 276 | 3.13% |
| GDXJ240614C00048000 | 2024-05-28 3:50PM EDT | 48.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 45 | 43 | 6.25% |
| GDXJ240614C00049000 | 2024-05-28 10:43AM EDT | 49.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 11 | 14 | 6.25% |
| GDXJ240614C00050000 | 2024-05-28 3:00PM EDT | 50.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 28 | 48 | 12.50% |
| GDXJ240614C00051000 | 2024-05-28 11:35AM EDT | 51.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 12.50% |
| GDXJ240614C00052000 | 2024-05-28 11:48AM EDT | 52.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| GDXJ240614C00053000 | 2024-05-28 12:18PM EDT | 53.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
| GDXJ240614C00055000 | 2024-05-22 2:56PM EDT | 55.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 25.00% |
| GDXJ240614C00060000 | 2024-05-14 9:30AM EDT | 60.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 20 | 25.00% |
Opções de vendapara14 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GDXJ240614P00037000 | 2024-05-17 11:14AM EDT | 37.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 8 | 5 | 25.00% |
| GDXJ240614P00038000 | 2024-05-15 9:30AM EDT | 38.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 4 | 20 | 25.00% |
| GDXJ240614P00038500 | 2024-05-16 10:27AM EDT | 38.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 10 | 13 | 25.00% |
| GDXJ240614P00039000 | 2024-05-02 9:45AM EDT | 39.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | - | 10 | 25.00% |
| GDXJ240614P00039500 | 2024-05-23 1:59PM EDT | 39.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| GDXJ240614P00040000 | 2024-05-24 3:51PM EDT | 40.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 11 | 66 | 12.50% |
| GDXJ240614P00040500 | 2024-05-22 3:49PM EDT | 40.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 16 | 19 | 12.50% |
| GDXJ240614P00041000 | 2024-05-28 2:44PM EDT | 41.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 267 | 12.50% |
| GDXJ240614P00041500 | 2024-05-24 11:47AM EDT | 41.50 | 0.34 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 12.50% |
| GDXJ240614P00042000 | 2024-05-28 2:44PM EDT | 42.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 12.50% |
| GDXJ240614P00042500 | 2024-05-24 3:51PM EDT | 42.50 | 0.54 | 0.00 | 0.00 | 0.00 | - | 71 | 101 | 12.50% |
| GDXJ240614P00043000 | 2024-05-28 3:09PM EDT | 43.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 2 | 66 | 6.25% |
| GDXJ240614P00043500 | 2024-05-28 1:52PM EDT | 43.50 | 0.54 | 0.00 | 0.00 | 0.00 | - | 11 | 72 | 6.25% |
| GDXJ240614P00044000 | 2024-05-28 1:35PM EDT | 44.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 16 | 22 | 6.25% |
| GDXJ240614P00044500 | 2024-05-23 12:37PM EDT | 44.50 | 1.38 | 0.00 | 0.00 | 0.00 | - | 3 | 106 | 3.13% |
| GDXJ240614P00045000 | 2024-05-23 1:59PM EDT | 45.00 | 2.07 | 0.00 | 0.00 | 0.00 | - | 3 | 16 | 3.13% |
| GDXJ240614P00045500 | 2024-05-20 3:31PM EDT | 45.50 | 1.06 | 0.00 | 0.00 | 0.00 | - | - | 4 | 1.56% |
| GDXJ240614P00046000 | 2024-05-28 2:34PM EDT | 46.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 72 | 158 | 0.00% |
| GDXJ240614P00047000 | 2024-05-28 2:34PM EDT | 47.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 72 | 104 | 0.00% |
| GDXJ240614P00050000 | 2024-05-17 12:09PM EDT | 50.00 | 4.54 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.