Mercado abrirá em 1 h 46 min
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
80,44 +0,61 (+0,76%) OURO
2.346,60 -9,90 (-0,42%) Bitcoin USD
67.783,10 -755,09 (-1,10%)
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 comprapara21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GDXJ240621C00020000 | 2024-05-09 9:37AM EDT | 20.00 | 22.82 | 0.00 | 0.00 | 0.00 | - | 5 | 78 | 0.00% |
| GDXJ240621C00025000 | 2024-05-22 3:05PM EDT | 25.00 | 20.15 | 0.00 | 0.00 | 0.00 | - | 1 | 68 | 0.00% |
| GDXJ240621C00027000 | 2024-05-17 1:37PM EDT | 27.00 | 19.12 | 0.00 | 0.00 | 0.00 | - | 5 | 35 | 0.00% |
| GDXJ240621C00028000 | 2024-05-03 10:12AM EDT | 28.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 5 | 298 | 0.00% |
| GDXJ240621C00029000 | 2024-05-24 1:32PM EDT | 29.00 | 15.75 | 0.00 | 0.00 | 0.00 | - | 13 | 1,119 | 0.00% |
| GDXJ240621C00030000 | 2024-05-22 9:33AM EDT | 30.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 1 | 428 | 0.00% |
| GDXJ240621C00031000 | 2024-05-22 10:49AM EDT | 31.00 | 14.63 | 0.00 | 0.00 | 0.00 | - | 3 | 611 | 0.00% |
| GDXJ240621C00032000 | 2024-05-24 3:53PM EDT | 32.00 | 12.75 | 0.00 | 0.00 | 0.00 | - | 21 | 610 | 0.00% |
| GDXJ240621C00033000 | 2024-05-10 10:00AM EDT | 33.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 6 | 700 | 0.00% |
| GDXJ240621C00034000 | 2024-05-28 1:01PM EDT | 34.00 | 12.11 | 0.00 | 0.00 | 0.00 | - | 8 | 895 | 0.00% |
| GDXJ240621C00035000 | 2024-05-22 11:47AM EDT | 35.00 | 10.55 | 0.00 | 0.00 | 0.00 | - | 3 | 1,457 | 0.00% |
| GDXJ240621C00036000 | 2024-05-28 10:20AM EDT | 36.00 | 9.76 | 0.00 | 0.00 | 0.00 | - | 45 | 2,674 | 0.00% |
| GDXJ240621C00037000 | 2024-05-28 3:42PM EDT | 37.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 15 | 1,548 | 0.00% |
| GDXJ240621C00038000 | 2024-05-28 3:51PM EDT | 38.00 | 8.14 | 0.00 | 0.00 | 0.00 | - | 51 | 1,447 | 0.00% |
| GDXJ240621C00039000 | 2024-05-28 9:37AM EDT | 39.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 2 | 1,034 | 0.00% |
| GDXJ240621C00040000 | 2024-05-28 11:24AM EDT | 40.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 21 | 3,538 | 0.00% |
| GDXJ240621C00041000 | 2024-05-28 3:57PM EDT | 41.00 | 5.36 | 0.00 | 0.00 | 0.00 | - | 66 | 1,287 | 0.00% |
| GDXJ240621C00041500 | 2024-05-24 10:12AM EDT | 41.50 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GDXJ240621C00042000 | 2024-05-28 3:51PM EDT | 42.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 172 | 3,045 | 0.00% |
| GDXJ240621C00042500 | 2024-05-23 2:02PM EDT | 42.50 | 2.43 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| GDXJ240621C00043000 | 2024-05-28 3:35PM EDT | 43.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 28 | 883 | 0.00% |
| GDXJ240621C00043500 | 2024-05-24 11:16AM EDT | 43.50 | 2.48 | 0.00 | 0.00 | 0.00 | - | 11 | 6 | 0.00% |
| GDXJ240621C00044000 | 2024-05-28 1:47PM EDT | 44.00 | 2.88 | 0.00 | 0.00 | 0.00 | - | 225 | 1,806 | 0.00% |
| GDXJ240621C00044500 | 2024-05-28 3:52PM EDT | 44.50 | 2.64 | 0.00 | 0.00 | 0.00 | - | 9 | 12 | 0.00% |
| GDXJ240621C00045000 | 2024-05-28 3:49PM EDT | 45.00 | 2.34 | 0.00 | 0.00 | 0.00 | - | 296 | 1,641 | 0.00% |
| GDXJ240621C00045500 | 2024-05-28 3:54PM EDT | 45.50 | 2.05 | 0.00 | 0.00 | 0.00 | - | 74 | 93 | 0.00% |
| GDXJ240621C00046000 | 2024-05-28 3:53PM EDT | 46.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 129 | 1,923 | 0.20% |
| GDXJ240621C00047000 | 2024-05-28 3:50PM EDT | 47.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 87 | 997 | 3.13% |
| GDXJ240621C00048000 | 2024-05-28 3:58PM EDT | 48.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 310 | 2,163 | 6.25% |
| GDXJ240621C00049000 | 2024-05-28 3:59PM EDT | 49.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 20 | 1,348 | 6.25% |
| GDXJ240621C00050000 | 2024-05-28 2:51PM EDT | 50.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 130 | 12,675 | 6.25% |
| GDXJ240621C00051000 | 2024-05-24 2:22PM EDT | 51.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 6 | 1,428 | 12.50% |
| GDXJ240621C00052000 | 2024-05-28 1:36PM EDT | 52.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5 | 919 | 12.50% |
| GDXJ240621C00053000 | 2024-05-24 9:31AM EDT | 53.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 1,191 | 12.50% |
| GDXJ240621C00054000 | 2024-05-28 11:44AM EDT | 54.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 50 | 493 | 12.50% |
| GDXJ240621C00055000 | 2024-05-28 1:58PM EDT | 55.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 1,234 | 12.50% |
| GDXJ240621C00060000 | 2024-05-21 11:54AM EDT | 60.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 20 | 796 | 25.00% |
| GDXJ240621C00065000 | 2024-05-01 12:26PM EDT | 65.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 25.00% |
Opções de vendapara21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GDXJ240621P00020000 | 2024-05-06 1:28PM EDT | 20.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 56 | 50.00% |
| GDXJ240621P00025000 | 2024-03-14 2:02PM EDT | 25.00 | 0.17 | 0.00 | 1.30 | 0.00 | - | 22 | 102 | 178.32% |
| GDXJ240621P00026000 | 2024-04-10 12:16PM EDT | 26.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 10 | 49 | 147.56% |
| GDXJ240621P00027000 | 2024-05-23 12:04PM EDT | 27.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 1,777 | 50.00% |
| GDXJ240621P00028000 | 2024-05-20 3:21PM EDT | 28.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 289 | 50.00% |
| GDXJ240621P00029000 | 2024-04-19 3:42PM EDT | 29.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 122 | 50.00% |
| GDXJ240621P00030000 | 2024-05-24 9:45AM EDT | 30.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 3,322 | 50.00% |
| GDXJ240621P00031000 | 2024-05-10 12:15PM EDT | 31.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 170 | 25.00% |
| GDXJ240621P00032000 | 2024-05-16 12:55PM EDT | 32.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 1,429 | 25.00% |
| GDXJ240621P00033000 | 2024-05-24 3:02PM EDT | 33.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 825 | 25.00% |
| GDXJ240621P00034000 | 2024-05-24 11:22AM EDT | 34.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 34 | 6,389 | 25.00% |
| GDXJ240621P00035000 | 2024-05-28 11:04AM EDT | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 736 | 25.00% |
| GDXJ240621P00036000 | 2024-05-23 10:25AM EDT | 36.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 693 | 25.00% |
| GDXJ240621P00037000 | 2024-05-24 11:23AM EDT | 37.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 738 | 25.00% |
| GDXJ240621P00038000 | 2024-05-28 3:54PM EDT | 38.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 9 | 1,671 | 12.50% |
| GDXJ240621P00039000 | 2024-05-28 2:20PM EDT | 39.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 3 | 1,429 | 12.50% |
| GDXJ240621P00040000 | 2024-05-28 3:47PM EDT | 40.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 19 | 1,114 | 12.50% |
| GDXJ240621P00040500 | 2024-05-24 3:57PM EDT | 40.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 12.50% |
| GDXJ240621P00041000 | 2024-05-28 3:35PM EDT | 41.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 202 | 1,770 | 12.50% |
| GDXJ240621P00041500 | 2024-05-24 2:14PM EDT | 41.50 | 0.43 | 0.00 | 0.00 | 0.00 | - | 3 | 28 | 12.50% |
| GDXJ240621P00042000 | 2024-05-28 3:39PM EDT | 42.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 15 | 2,832 | 6.25% |
| GDXJ240621P00042500 | 2024-05-24 10:07AM EDT | 42.50 | 0.63 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 6.25% |
| GDXJ240621P00043000 | 2024-05-28 1:01PM EDT | 43.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 83 | 1,707 | 6.25% |
| GDXJ240621P00043500 | 2024-05-28 2:13PM EDT | 43.50 | 0.72 | 0.00 | 0.00 | 0.00 | - | 9 | 44 | 6.25% |
| GDXJ240621P00044000 | 2024-05-28 3:40PM EDT | 44.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 227 | 1,886 | 6.25% |
| GDXJ240621P00044500 | 2024-05-28 1:23PM EDT | 44.50 | 1.03 | 0.00 | 0.00 | 0.00 | - | 11 | 32 | 3.13% |
| GDXJ240621P00045000 | 2024-05-28 3:59PM EDT | 45.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 158 | 836 | 3.13% |
| GDXJ240621P00045500 | 2024-05-28 3:47PM EDT | 45.50 | 1.43 | 0.00 | 0.00 | 0.00 | - | 85 | 133 | 1.56% |
| GDXJ240621P00046000 | 2024-05-28 3:33PM EDT | 46.00 | 1.71 | 0.00 | 0.00 | 0.00 | - | 58 | 582 | 0.00% |
| GDXJ240621P00047000 | 2024-05-28 3:31PM EDT | 47.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 349 | 1,251 | 0.00% |
| GDXJ240621P00048000 | 2024-05-28 12:26PM EDT | 48.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 17 | 272 | 0.00% |
| GDXJ240621P00049000 | 2024-05-23 9:45AM EDT | 49.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 161 | 0.00% |
| GDXJ240621P00050000 | 2024-05-22 10:23AM EDT | 50.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 2 | 464 | 0.00% |
| GDXJ240621P00051000 | 2024-05-24 11:22AM EDT | 51.00 | 6.32 | 0.00 | 0.00 | 0.00 | - | 34 | 51 | 0.00% |
| GDXJ240621P00055000 | 2023-10-02 9:30AM EDT | 55.00 | 23.16 | 20.10 | 22.80 | 0.00 | - | 1 | 2 | 330.52% |
| GDXJ240621P00060000 | 2023-08-21 1:37PM EDT | 60.00 | 26.92 | 24.30 | 25.25 | 0.00 | - | 1 | 4 | 320.95% |
© 2024 Yahoo. Todos os direitos reservados.