Mercado fechado

VanEck Junior Gold Miners ETF (GDXJ)

NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
38,74+0,85 (+2,24%)
No fechamento: 04:00PM EDT
38,82 +0,08 (+0,21%)
Pós-fechamento: 05:16PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara28 de março de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
GDXJ240328C000290002024-03-28 3:52PM EDT29.009.759.659.80+1.55+18.90%13293.75%
GDXJ240328C000295002024-03-25 2:18PM EDT29.507.207.3010.500.00-10628.13%
GDXJ240328C000300002024-03-28 12:22PM EDT30.008.558.658.80+2.00+30.53%2545264.06%
GDXJ240328C000305002024-03-01 4:29PM EDT30.503.106.4010.000.00-22669.92%
GDXJ240328C000310002024-03-28 3:11PM EDT31.007.797.657.85+1.29+19.85%1067181.25%
GDXJ240328C000315002024-03-20 12:07PM EDT31.504.307.157.300.00-1218221.88%
GDXJ240328C000320002024-03-25 9:54AM EDT32.006.836.706.80+1.83+36.60%148156.25%
GDXJ240328C000325002024-03-28 1:52PM EDT32.506.256.006.35+1.96+45.69%113218.75%
GDXJ240328C000330002024-03-28 1:53PM EDT33.005.825.655.90+1.09+23.04%44164162.50%
GDXJ240328C000335002024-03-28 3:15PM EDT33.505.325.205.30+1.12+26.67%6147125.00%
GDXJ240328C000340002024-03-28 11:05AM EDT34.004.884.354.80+1.11+29.44%648151.56%
GDXJ240328C000345002024-03-28 3:21PM EDT34.504.224.154.35+0.72+20.57%7454101.56%
GDXJ240328C000350002024-03-28 3:52PM EDT35.003.703.653.85+0.91+32.62%10517990.63%
GDXJ240328C000355002024-03-28 11:13AM EDT35.503.052.993.35+0.75+32.61%14190127.34%
GDXJ240328C000360002024-03-28 3:54PM EDT36.002.762.652.82+0.87+46.03%57308103.13%
GDXJ240328C000365002024-03-28 3:53PM EDT36.502.232.162.32+0.86+62.77%5228988.28%
GDXJ240328C000370002024-03-28 3:58PM EDT37.001.741.741.79+0.86+97.73%28460154.69%
GDXJ240328C000375002024-03-28 3:57PM EDT37.501.251.011.46+0.77+160.42%22333383.40%
GDXJ240328C000380002024-03-28 3:46PM EDT38.000.700.700.78+0.48+218.18%26469732.03%
GDXJ240328C000385002024-03-28 3:56PM EDT38.500.240.180.32+0.15+166.67%20820421.49%
GDXJ240328C000390002024-03-28 3:53PM EDT39.000.020.000.04-0.02-50.00%9217516.02%
GDXJ240328C000395002024-03-28 11:09AM EDT39.500.020.000.02+0.01+100.00%1021526.56%
GDXJ240328C000400002024-03-28 12:58PM EDT40.000.020.000.010.00-394034.38%
GDXJ240328C000410002024-03-27 1:21PM EDT41.000.020.000.750.00-333141.21%
GDXJ240328C000420002024-03-27 2:10PM EDT42.000.010.000.750.00-33173.44%
GDXJ240328C000430002024-03-18 1:37PM EDT43.000.010.000.750.00--4203.13%
Opções de vendapara28 de março de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
GDXJ240328P000250002024-02-15 2:36PM EDT25.000.140.000.050.00-11371.88%
GDXJ240328P000260002024-03-27 9:41AM EDT26.000.100.000.020.00-109306.25%
GDXJ240328P000270002024-03-11 1:40PM EDT27.000.020.000.020.00-12275.00%
GDXJ240328P000280002024-03-07 12:55PM EDT28.000.060.002.120.00-23661.72%
GDXJ240328P000285002024-03-06 10:30AM EDT28.500.310.000.030.00-14253.13%
GDXJ240328P000290002024-03-12 9:48AM EDT29.000.040.000.750.00-100101437.50%
GDXJ240328P000295002024-03-11 2:28PM EDT29.500.100.000.020.00-11215.63%
GDXJ240328P000300002024-03-25 12:01PM EDT30.000.020.000.040.00-123221.88%
GDXJ240328P000305002024-03-20 10:03AM EDT30.500.030.000.220.00-5671281.25%
GDXJ240328P000310002024-03-08 11:40AM EDT31.000.100.000.030.00-2042190.63%
GDXJ240328P000315002024-03-26 9:30AM EDT31.500.380.000.030.00-817178.13%
GDXJ240328P000320002024-03-25 2:39PM EDT32.000.010.000.040.00-195171.88%
GDXJ240328P000325002024-03-26 3:51PM EDT32.500.010.000.040.00-3387160.94%
GDXJ240328P000330002024-03-26 3:50PM EDT33.000.010.000.030.00-171143.75%
GDXJ240328P000335002024-03-25 2:55PM EDT33.500.010.000.010.00-1196112.50%
GDXJ240328P000340002024-03-25 12:17PM EDT34.000.020.000.040.00-20176125.00%
GDXJ240328P000345002024-03-28 10:18AM EDT34.500.380.000.03+0.37+3,700.00%419107.81%
GDXJ240328P000350002024-03-28 12:55PM EDT35.000.010.000.040.00-10371100.00%
GDXJ240328P000355002024-03-28 1:16PM EDT35.500.010.000.08-0.01-50.00%1423100.78%
GDXJ240328P000360002024-03-28 3:37PM EDT36.000.010.000.04-0.01-50.00%631076.56%
GDXJ240328P000365002024-03-28 2:58PM EDT36.500.010.000.20-0.02-66.67%1120593.75%
GDXJ240328P000370002024-03-28 10:12AM EDT37.000.010.000.04-0.05-83.33%1138652.34%
GDXJ240328P000375002024-03-28 9:39AM EDT37.500.050.000.01-0.13-72.22%107334.38%
GDXJ240328P000380002024-03-28 3:32PM EDT38.000.010.000.01-0.38-97.44%122622.66%
GDXJ240328P000385002024-03-28 3:10PM EDT38.500.010.000.02-1.76-99.44%151311.72%
GDXJ240328P000390002024-03-28 12:38PM EDT39.000.290.200.33-2.08-87.76%11620.70%
GDXJ240328P000400002024-03-07 2:40PM EDT40.004.301.101.650.00--063.28%
GDXJ240328P000420002024-03-27 10:28AM EDT42.004.551.553.400.00-10125.78%