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 |
---|---|---|---|---|---|---|---|---|---|---|
GDXJ240328C00029000 | 2024-03-28 3:52PM EDT | 29.00 | 9.75 | 9.65 | 9.80 | +1.55 | +18.90% | 1 | 3 | 293.75% |
GDXJ240328C00029500 | 2024-03-25 2:18PM EDT | 29.50 | 7.20 | 7.30 | 10.50 | 0.00 | - | 1 | 0 | 628.13% |
GDXJ240328C00030000 | 2024-03-28 12:22PM EDT | 30.00 | 8.55 | 8.65 | 8.80 | +2.00 | +30.53% | 25 | 45 | 264.06% |
GDXJ240328C00030500 | 2024-03-01 4:29PM EDT | 30.50 | 3.10 | 6.40 | 10.00 | 0.00 | - | 2 | 2 | 669.92% |
GDXJ240328C00031000 | 2024-03-28 3:11PM EDT | 31.00 | 7.79 | 7.65 | 7.85 | +1.29 | +19.85% | 10 | 67 | 181.25% |
GDXJ240328C00031500 | 2024-03-20 12:07PM EDT | 31.50 | 4.30 | 7.15 | 7.30 | 0.00 | - | 12 | 18 | 221.88% |
GDXJ240328C00032000 | 2024-03-25 9:54AM EDT | 32.00 | 6.83 | 6.70 | 6.80 | +1.83 | +36.60% | 1 | 48 | 156.25% |
GDXJ240328C00032500 | 2024-03-28 1:52PM EDT | 32.50 | 6.25 | 6.00 | 6.35 | +1.96 | +45.69% | 1 | 13 | 218.75% |
GDXJ240328C00033000 | 2024-03-28 1:53PM EDT | 33.00 | 5.82 | 5.65 | 5.90 | +1.09 | +23.04% | 44 | 164 | 162.50% |
GDXJ240328C00033500 | 2024-03-28 3:15PM EDT | 33.50 | 5.32 | 5.20 | 5.30 | +1.12 | +26.67% | 6 | 147 | 125.00% |
GDXJ240328C00034000 | 2024-03-28 11:05AM EDT | 34.00 | 4.88 | 4.35 | 4.80 | +1.11 | +29.44% | 6 | 48 | 151.56% |
GDXJ240328C00034500 | 2024-03-28 3:21PM EDT | 34.50 | 4.22 | 4.15 | 4.35 | +0.72 | +20.57% | 7 | 454 | 101.56% |
GDXJ240328C00035000 | 2024-03-28 3:52PM EDT | 35.00 | 3.70 | 3.65 | 3.85 | +0.91 | +32.62% | 105 | 179 | 90.63% |
GDXJ240328C00035500 | 2024-03-28 11:13AM EDT | 35.50 | 3.05 | 2.99 | 3.35 | +0.75 | +32.61% | 14 | 190 | 127.34% |
GDXJ240328C00036000 | 2024-03-28 3:54PM EDT | 36.00 | 2.76 | 2.65 | 2.82 | +0.87 | +46.03% | 57 | 308 | 103.13% |
GDXJ240328C00036500 | 2024-03-28 3:53PM EDT | 36.50 | 2.23 | 2.16 | 2.32 | +0.86 | +62.77% | 52 | 289 | 88.28% |
GDXJ240328C00037000 | 2024-03-28 3:58PM EDT | 37.00 | 1.74 | 1.74 | 1.79 | +0.86 | +97.73% | 284 | 601 | 54.69% |
GDXJ240328C00037500 | 2024-03-28 3:57PM EDT | 37.50 | 1.25 | 1.01 | 1.46 | +0.77 | +160.42% | 223 | 333 | 83.40% |
GDXJ240328C00038000 | 2024-03-28 3:46PM EDT | 38.00 | 0.70 | 0.70 | 0.78 | +0.48 | +218.18% | 264 | 697 | 32.03% |
GDXJ240328C00038500 | 2024-03-28 3:56PM EDT | 38.50 | 0.24 | 0.18 | 0.32 | +0.15 | +166.67% | 208 | 204 | 21.49% |
GDXJ240328C00039000 | 2024-03-28 3:53PM EDT | 39.00 | 0.02 | 0.00 | 0.04 | -0.02 | -50.00% | 92 | 175 | 16.02% |
GDXJ240328C00039500 | 2024-03-28 11:09AM EDT | 39.50 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 10 | 215 | 26.56% |
GDXJ240328C00040000 | 2024-03-28 12:58PM EDT | 40.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 940 | 34.38% |
GDXJ240328C00041000 | 2024-03-27 1:21PM EDT | 41.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 3 | 33 | 141.21% |
GDXJ240328C00042000 | 2024-03-27 2:10PM EDT | 42.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 173.44% |
GDXJ240328C00043000 | 2024-03-18 1:37PM EDT | 43.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | - | 4 | 203.13% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
GDXJ240328P00025000 | 2024-02-15 2:36PM EDT | 25.00 | 0.14 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 371.88% |
GDXJ240328P00026000 | 2024-03-27 9:41AM EDT | 26.00 | 0.10 | 0.00 | 0.02 | 0.00 | - | 10 | 9 | 306.25% |
GDXJ240328P00027000 | 2024-03-11 1:40PM EDT | 27.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 2 | 275.00% |
GDXJ240328P00028000 | 2024-03-07 12:55PM EDT | 28.00 | 0.06 | 0.00 | 2.12 | 0.00 | - | 2 | 3 | 661.72% |
GDXJ240328P00028500 | 2024-03-06 10:30AM EDT | 28.50 | 0.31 | 0.00 | 0.03 | 0.00 | - | 1 | 4 | 253.13% |
GDXJ240328P00029000 | 2024-03-12 9:48AM EDT | 29.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 100 | 101 | 437.50% |
GDXJ240328P00029500 | 2024-03-11 2:28PM EDT | 29.50 | 0.10 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 215.63% |
GDXJ240328P00030000 | 2024-03-25 12:01PM EDT | 30.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 23 | 221.88% |
GDXJ240328P00030500 | 2024-03-20 10:03AM EDT | 30.50 | 0.03 | 0.00 | 0.22 | 0.00 | - | 56 | 71 | 281.25% |
GDXJ240328P00031000 | 2024-03-08 11:40AM EDT | 31.00 | 0.10 | 0.00 | 0.03 | 0.00 | - | 20 | 42 | 190.63% |
GDXJ240328P00031500 | 2024-03-26 9:30AM EDT | 31.50 | 0.38 | 0.00 | 0.03 | 0.00 | - | 8 | 17 | 178.13% |
GDXJ240328P00032000 | 2024-03-25 2:39PM EDT | 32.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 95 | 171.88% |
GDXJ240328P00032500 | 2024-03-26 3:51PM EDT | 32.50 | 0.01 | 0.00 | 0.04 | 0.00 | - | 33 | 87 | 160.94% |
GDXJ240328P00033000 | 2024-03-26 3:50PM EDT | 33.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 71 | 143.75% |
GDXJ240328P00033500 | 2024-03-25 2:55PM EDT | 33.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 96 | 112.50% |
GDXJ240328P00034000 | 2024-03-25 12:17PM EDT | 34.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 20 | 176 | 125.00% |
GDXJ240328P00034500 | 2024-03-28 10:18AM EDT | 34.50 | 0.38 | 0.00 | 0.03 | +0.37 | +3,700.00% | 4 | 19 | 107.81% |
GDXJ240328P00035000 | 2024-03-28 12:55PM EDT | 35.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 10 | 371 | 100.00% |
GDXJ240328P00035500 | 2024-03-28 1:16PM EDT | 35.50 | 0.01 | 0.00 | 0.08 | -0.01 | -50.00% | 1 | 423 | 100.78% |
GDXJ240328P00036000 | 2024-03-28 3:37PM EDT | 36.00 | 0.01 | 0.00 | 0.04 | -0.01 | -50.00% | 6 | 310 | 76.56% |
GDXJ240328P00036500 | 2024-03-28 2:58PM EDT | 36.50 | 0.01 | 0.00 | 0.20 | -0.02 | -66.67% | 11 | 205 | 93.75% |
GDXJ240328P00037000 | 2024-03-28 10:12AM EDT | 37.00 | 0.01 | 0.00 | 0.04 | -0.05 | -83.33% | 11 | 386 | 52.34% |
GDXJ240328P00037500 | 2024-03-28 9:39AM EDT | 37.50 | 0.05 | 0.00 | 0.01 | -0.13 | -72.22% | 10 | 73 | 34.38% |
GDXJ240328P00038000 | 2024-03-28 3:32PM EDT | 38.00 | 0.01 | 0.00 | 0.01 | -0.38 | -97.44% | 12 | 26 | 22.66% |
GDXJ240328P00038500 | 2024-03-28 3:10PM EDT | 38.50 | 0.01 | 0.00 | 0.02 | -1.76 | -99.44% | 151 | 3 | 11.72% |
GDXJ240328P00039000 | 2024-03-28 12:38PM EDT | 39.00 | 0.29 | 0.20 | 0.33 | -2.08 | -87.76% | 11 | 6 | 20.70% |
GDXJ240328P00040000 | 2024-03-07 2:40PM EDT | 40.00 | 4.30 | 1.10 | 1.65 | 0.00 | - | - | 0 | 63.28% |
GDXJ240328P00042000 | 2024-03-27 10:28AM EDT | 42.00 | 4.55 | 1.55 | 3.40 | 0.00 | - | 1 | 0 | 125.78% |