Mercado abrirá em 3 h 34 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
80,53 +0,70 (+0,88%) OURO
2.343,30 -13,20 (-0,56%) Bitcoin USD
67.677,73 -362,41 (-0,53%)
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 comprapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GDXJ250117C00014000 | 2024-05-06 11:52AM EDT | 14.00 | 28.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GDXJ250117C00015000 | 2024-01-24 10:53AM EDT | 15.00 | 20.00 | 15.55 | 20.50 | 0.00 | - | 13 | 5 | 0.00% |
| GDXJ250117C00020000 | 2024-05-20 12:18PM EDT | 20.00 | 27.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GDXJ250117C00021000 | 2024-05-22 12:20PM EDT | 21.00 | 23.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GDXJ250117C00022000 | 2024-04-05 11:59AM EDT | 22.00 | 21.00 | 17.65 | 21.55 | 0.00 | - | 2 | 3 | 0.00% |
| GDXJ250117C00023000 | 2024-02-06 3:08PM EDT | 23.00 | 12.00 | 12.00 | 17.00 | 0.00 | - | 3 | 11 | 0.00% |
| GDXJ250117C00024000 | 2023-11-28 10:50AM EDT | 24.00 | 15.00 | 15.75 | 18.35 | 0.00 | - | 2 | 3 | 0.00% |
| GDXJ250117C00025000 | 2024-04-16 9:30AM EDT | 25.00 | 17.45 | 0.00 | 0.00 | 0.00 | - | 5 | 39 | 0.00% |
| GDXJ250117C00026000 | 2024-05-13 2:28PM EDT | 26.00 | 17.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GDXJ250117C00027000 | 2024-04-11 9:40AM EDT | 27.00 | 16.50 | 16.20 | 19.65 | 0.00 | - | 5 | 11 | 52.54% |
| GDXJ250117C00028000 | 2024-05-03 3:45PM EDT | 28.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GDXJ250117C00029000 | 2024-05-20 3:25PM EDT | 29.00 | 19.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| GDXJ250117C00030000 | 2024-05-20 9:32AM EDT | 30.00 | 17.80 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| GDXJ250117C00031000 | 2024-05-16 10:37AM EDT | 31.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GDXJ250117C00032000 | 2024-05-17 3:08PM EDT | 32.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GDXJ250117C00033000 | 2024-05-24 10:02AM EDT | 33.00 | 13.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GDXJ250117C00034000 | 2024-05-24 1:42PM EDT | 34.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GDXJ250117C00035000 | 2024-05-28 9:51AM EDT | 35.00 | 12.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GDXJ250117C00036000 | 2024-05-17 12:03PM EDT | 36.00 | 11.93 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GDXJ250117C00037000 | 2024-05-22 3:30PM EDT | 37.00 | 10.38 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GDXJ250117C00038000 | 2024-05-24 10:46AM EDT | 38.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GDXJ250117C00039000 | 2024-05-23 10:04AM EDT | 39.00 | 8.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GDXJ250117C00040000 | 2024-05-28 3:45PM EDT | 40.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| GDXJ250117C00041000 | 2024-05-21 12:12PM EDT | 41.00 | 8.84 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GDXJ250117C00042000 | 2024-05-23 2:01PM EDT | 42.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GDXJ250117C00043000 | 2024-05-24 12:10PM EDT | 43.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| GDXJ250117C00044000 | 2024-05-24 10:47AM EDT | 44.00 | 6.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GDXJ250117C00045000 | 2024-05-28 3:59PM EDT | 45.00 | 6.31 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| GDXJ250117C00046000 | 2024-05-28 1:04PM EDT | 46.00 | 5.66 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.10% |
| GDXJ250117C00047000 | 2024-05-28 11:45AM EDT | 47.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.78% |
| GDXJ250117C00048000 | 2024-05-23 3:48PM EDT | 48.00 | 4.18 | 0.00 | 0.00 | 0.00 | - | 725 | 0 | 1.56% |
| GDXJ250117C00049000 | 2024-05-28 9:44AM EDT | 49.00 | 4.69 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| GDXJ250117C00050000 | 2024-05-28 2:28PM EDT | 50.00 | 4.13 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 3.13% |
| GDXJ250117C00051000 | 2024-05-22 1:28PM EDT | 51.00 | 3.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| GDXJ250117C00052000 | 2024-05-20 1:49PM EDT | 52.00 | 4.27 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| GDXJ250117C00053000 | 2024-05-28 1:04PM EDT | 53.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GDXJ250117C00054000 | 2024-05-23 1:54PM EDT | 54.00 | 2.51 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 6.25% |
| GDXJ250117C00055000 | 2024-05-28 2:28PM EDT | 55.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 6.25% |
| GDXJ250117C00056000 | 2024-05-15 11:44AM EDT | 56.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| GDXJ250117C00057000 | 2024-05-28 12:16PM EDT | 57.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GDXJ250117C00058000 | 2024-05-23 12:22PM EDT | 58.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| GDXJ250117C00059000 | 2024-05-08 3:39PM EDT | 59.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 6.25% |
| GDXJ250117C00060000 | 2024-05-28 3:59PM EDT | 60.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GDXJ250117C00061000 | 2024-04-29 3:33PM EDT | 61.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| GDXJ250117C00062000 | 2024-05-20 9:30AM EDT | 62.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GDXJ250117C00063000 | 2024-05-09 3:58PM EDT | 63.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| GDXJ250117C00065000 | 2024-05-28 12:07PM EDT | 65.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 12.50% |
| GDXJ250117C00070000 | 2024-05-28 1:53PM EDT | 70.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
Opções de vendapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GDXJ250117P00014000 | 2023-08-04 9:30AM EDT | 14.00 | 0.22 | 0.00 | 5.00 | 0.00 | - | 2 | 55 | 154.49% |
| GDXJ250117P00015000 | 2024-01-17 12:32PM EDT | 15.00 | 0.34 | 0.00 | 2.23 | 0.00 | - | 50 | 52 | 111.96% |
| GDXJ250117P00016000 | 2023-08-17 9:30AM EDT | 16.00 | 0.38 | 0.00 | 4.55 | 0.00 | - | 2 | 0 | 133.74% |
| GDXJ250117P00017000 | 2024-01-18 1:45PM EDT | 17.00 | 0.21 | 0.00 | 0.41 | 0.00 | - | 18 | 84 | 68.46% |
| GDXJ250117P00018000 | 2024-01-18 1:46PM EDT | 18.00 | 0.27 | 0.00 | 0.47 | 0.00 | - | 16 | 94 | 66.50% |
| GDXJ250117P00019000 | 2024-05-24 10:29AM EDT | 19.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| GDXJ250117P00020000 | 2024-04-05 3:34PM EDT | 20.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 1 | 22 | 65.58% |
| GDXJ250117P00021000 | 2024-05-22 10:09AM EDT | 21.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| GDXJ250117P00022000 | 2024-05-22 9:51AM EDT | 22.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GDXJ250117P00023000 | 2024-02-01 4:48PM EDT | 23.00 | 0.50 | 0.01 | 2.56 | 0.00 | - | 2 | 1,587 | 77.17% |
| GDXJ250117P00024000 | 2023-09-19 11:12AM EDT | 24.00 | 0.94 | 1.04 | 1.44 | 0.00 | - | - | 1 | 72.49% |
| GDXJ250117P00025000 | 2024-05-01 1:28PM EDT | 25.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GDXJ250117P00026000 | 2024-05-22 10:09AM EDT | 26.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| GDXJ250117P00027000 | 2024-04-04 1:52PM EDT | 27.00 | 0.48 | 0.33 | 0.49 | 0.00 | - | 2 | 22 | 47.56% |
| GDXJ250117P00028000 | 2024-05-09 3:16PM EDT | 28.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| GDXJ250117P00029000 | 2024-05-21 10:19AM EDT | 29.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 12.50% |
| GDXJ250117P00030000 | 2024-05-23 10:29AM EDT | 30.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| GDXJ250117P00031000 | 2024-05-14 3:43PM EDT | 31.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GDXJ250117P00032000 | 2024-05-17 2:36PM EDT | 32.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 147 | 0 | 12.50% |
| GDXJ250117P00033000 | 2024-05-23 3:40PM EDT | 33.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| GDXJ250117P00034000 | 2024-05-23 2:40PM EDT | 34.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| GDXJ250117P00035000 | 2024-05-28 1:53PM EDT | 35.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| GDXJ250117P00036000 | 2024-05-28 1:15PM EDT | 36.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| GDXJ250117P00037000 | 2024-05-16 1:45PM EDT | 37.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| GDXJ250117P00038000 | 2024-05-20 10:34AM EDT | 38.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| GDXJ250117P00039000 | 2024-05-14 12:47PM EDT | 39.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| GDXJ250117P00040000 | 2024-05-23 2:05PM EDT | 40.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GDXJ250117P00041000 | 2024-05-28 3:53PM EDT | 41.00 | 2.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GDXJ250117P00042000 | 2024-05-23 10:53AM EDT | 42.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 3.13% |
| GDXJ250117P00043000 | 2024-05-13 11:56AM EDT | 43.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| GDXJ250117P00044000 | 2024-04-23 9:45AM EDT | 44.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 42 | 62 | 1.56% |
| GDXJ250117P00045000 | 2024-05-28 3:53PM EDT | 45.00 | 4.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| GDXJ250117P00046000 | 2024-05-21 3:56PM EDT | 46.00 | 4.27 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GDXJ250117P00047000 | 2023-12-08 10:50AM EDT | 47.00 | 11.40 | 11.15 | 11.95 | 0.00 | - | 2 | 4 | 75.29% |
| GDXJ250117P00048000 | 2024-05-23 9:35AM EDT | 48.00 | 6.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GDXJ250117P00049000 | 2024-05-20 11:41AM EDT | 49.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 0.00% |
| GDXJ250117P00050000 | 2024-05-22 10:07AM EDT | 50.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GDXJ250117P00051000 | 2023-12-06 4:01PM EDT | 51.00 | 14.15 | 14.30 | 16.40 | 0.00 | - | 6 | 6 | 83.35% |
| GDXJ250117P00052000 | 2024-05-20 10:34AM EDT | 52.00 | 8.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GDXJ250117P00053000 | 2024-02-21 3:44PM EDT | 53.00 | 20.90 | 14.65 | 19.50 | 0.00 | - | 160 | 60 | 85.61% |
| GDXJ250117P00054000 | 2024-04-09 3:07PM EDT | 54.00 | 12.55 | 10.75 | 12.45 | 0.00 | - | 10 | 19 | 49.04% |
| GDXJ250117P00055000 | 2024-05-20 10:34AM EDT | 55.00 | 10.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GDXJ250117P00056000 | 2024-01-05 10:34AM EDT | 56.00 | 19.99 | 19.50 | 24.50 | 0.00 | - | 3 | 0 | 104.54% |
| GDXJ250117P00057000 | 2023-12-26 1:41PM EDT | 57.00 | 18.30 | 20.50 | 25.50 | 0.00 | - | - | 0 | 106.29% |
| GDXJ250117P00058000 | 2024-05-22 9:54AM EDT | 58.00 | 12.73 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GDXJ250117P00060000 | 2024-05-16 2:13PM EDT | 60.00 | 16.42 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GDXJ250117P00065000 | 2024-05-20 12:19PM EDT | 65.00 | 18.56 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.