Mercado fechado
BOVESPA
120.759,51 -7,68 (-0,01%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
53.122,58 +145,26 (+0,27%) PETROLEO CRU
78,09 +2,56 (+3,39%) OURO
2.327,70 +2,70 (+0,12%) Bitcoin USD
69.602,13 -78,45 (-0,11%)
VanEck Junior Gold Miners ETF (GDXJ)
NYSEArca - NYSEArca Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
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 | 5.95 | 8.85 | 0.00 | - | - | 1 | 221.68% |
| GDXJ240614C00036000 | 2024-06-04 12:08PM EDT | 36.00 | 7.30 | 6.40 | 8.40 | 0.00 | - | 1 | 1 | 168.55% |
| GDXJ240614C00037000 | 2024-06-07 10:15AM EDT | 37.00 | 6.03 | 4.05 | 7.35 | 0.00 | - | 2 | 3 | 85.94% |
| GDXJ240614C00037500 | 2024-06-10 3:46PM EDT | 37.50 | 4.98 | 3.45 | 6.10 | -3.43 | -40.78% | 1 | 1 | 155.66% |
| GDXJ240614C00038000 | 2024-06-07 9:50AM EDT | 38.00 | 5.13 | 2.79 | 6.15 | 0.00 | - | 6 | 6 | 181.45% |
| GDXJ240614C00038500 | 2024-06-07 10:01AM EDT | 38.50 | 4.65 | 2.19 | 5.95 | 0.00 | - | 3 | 4 | 188.96% |
| GDXJ240614C00039000 | 2024-06-07 10:10AM EDT | 39.00 | 4.63 | 2.92 | 4.70 | 0.00 | - | 2 | 2 | 71.29% |
| GDXJ240614C00039500 | 2024-06-07 2:18PM EDT | 39.50 | 2.73 | 3.05 | 3.90 | 0.00 | - | 8 | 8 | 77.05% |
| GDXJ240614C00040000 | 2024-06-07 1:28PM EDT | 40.00 | 2.39 | 2.68 | 2.79 | 0.00 | - | 40 | 117 | 50.39% |
| GDXJ240614C00040500 | 2024-06-10 1:50PM EDT | 40.50 | 2.23 | 2.17 | 2.30 | +0.33 | +17.37% | 5 | 32 | 48.44% |
| GDXJ240614C00041000 | 2024-06-10 10:14AM EDT | 41.00 | 1.43 | 1.63 | 1.88 | -0.80 | -35.87% | 3 | 16 | 46.19% |
| GDXJ240614C00041500 | 2024-06-10 12:51PM EDT | 41.50 | 1.40 | 1.44 | 1.49 | +0.14 | +11.11% | 3 | 71 | 44.14% |
| GDXJ240614C00042000 | 2024-06-10 3:53PM EDT | 42.00 | 1.08 | 1.11 | 1.13 | +0.16 | +17.39% | 847 | 100 | 41.80% |
| GDXJ240614C00042500 | 2024-06-10 3:59PM EDT | 42.50 | 0.83 | 0.82 | 0.84 | +0.10 | +13.70% | 13 | 144 | 41.02% |
| GDXJ240614C00043000 | 2024-06-10 1:15PM EDT | 43.00 | 0.58 | 0.57 | 0.61 | +0.06 | +11.54% | 147 | 123 | 40.82% |
| GDXJ240614C00043500 | 2024-06-10 3:53PM EDT | 43.50 | 0.39 | 0.39 | 0.42 | 0.00 | - | 144 | 93 | 40.23% |
| GDXJ240614C00044000 | 2024-06-10 3:57PM EDT | 44.00 | 0.26 | 0.26 | 0.29 | +0.01 | +4.00% | 49 | 187 | 40.53% |
| GDXJ240614C00044500 | 2024-06-10 2:31PM EDT | 44.50 | 0.16 | 0.16 | 0.19 | -0.02 | -11.11% | 59 | 0 | 40.43% |
| GDXJ240614C00045000 | 2024-06-10 1:50PM EDT | 45.00 | 0.11 | 0.11 | 0.13 | -0.02 | -15.38% | 424 | 376 | 41.41% |
| GDXJ240614C00045500 | 2024-06-10 3:09PM EDT | 45.50 | 0.08 | 0.07 | 0.09 | -0.02 | -20.00% | 17 | 131 | 42.58% |
| GDXJ240614C00046000 | 2024-06-10 3:27PM EDT | 46.00 | 0.06 | 0.04 | 0.06 | 0.00 | - | 11 | 276 | 43.36% |
| GDXJ240614C00046500 | 2024-06-10 1:27PM EDT | 46.50 | 0.05 | 0.03 | 0.06 | -0.05 | -50.00% | 5 | 195 | 47.85% |
| GDXJ240614C00047000 | 2024-06-07 11:09AM EDT | 47.00 | 0.06 | 0.00 | 0.27 | 0.00 | - | 49 | 310 | 62.89% |
| GDXJ240614C00048000 | 2024-06-10 1:30PM EDT | 48.00 | 0.03 | 0.01 | 0.06 | -0.03 | -50.00% | 4 | 420 | 55.08% |
| GDXJ240614C00049000 | 2024-06-03 1:47PM EDT | 49.00 | 0.21 | 0.01 | 0.75 | 0.00 | - | 12 | 0 | 107.81% |
| GDXJ240614C00050000 | 2024-06-10 3:22PM EDT | 50.00 | 0.02 | 0.01 | 0.19 | -0.01 | -33.33% | 10 | 662 | 84.77% |
| GDXJ240614C00051000 | 2024-06-10 3:30PM EDT | 51.00 | 0.02 | 0.02 | 0.74 | -0.03 | -60.00% | 4 | 6 | 127.73% |
| GDXJ240614C00052000 | 2024-05-28 11:48AM EDT | 52.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 136.52% |
| GDXJ240614C00053000 | 2024-06-10 3:06PM EDT | 53.00 | 0.01 | 0.00 | 0.37 | -0.08 | -88.89% | 282 | 4 | 122.46% |
| GDXJ240614C00055000 | 2024-05-22 2:56PM EDT | 55.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 162.50% |
| GDXJ240614C00059000 | 2024-06-05 9:46AM EDT | 59.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | - | 1 | 193.36% |
| GDXJ240614C00060000 | 2024-06-06 11:31AM EDT | 60.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 67 | 118.75% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GDXJ240614P00030000 | 2024-06-05 9:45AM EDT | 30.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 3 | 134.38% |
| GDXJ240614P00031000 | 2024-06-07 3:41PM EDT | 31.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 1 | 118.75% |
| GDXJ240614P00035000 | 2024-06-03 10:23AM EDT | 35.00 | 0.03 | 0.01 | 0.25 | 0.00 | - | 19 | 0 | 108.20% |
| GDXJ240614P00035500 | 2024-06-05 12:14PM EDT | 35.50 | 0.03 | 0.01 | 0.26 | 0.00 | - | - | 101 | 102.73% |
| GDXJ240614P00037000 | 2024-05-17 11:14AM EDT | 37.00 | 0.10 | 0.01 | 0.75 | 0.00 | - | 8 | 5 | 111.91% |
| GDXJ240614P00038000 | 2024-06-07 2:33PM EDT | 38.00 | 0.07 | 0.00 | 0.06 | 0.00 | - | 146 | 162 | 51.95% |
| GDXJ240614P00038500 | 2024-06-07 2:29PM EDT | 38.50 | 0.10 | 0.02 | 0.07 | 0.00 | - | 23 | 353 | 50.78% |
| GDXJ240614P00039000 | 2024-06-10 9:45AM EDT | 39.00 | 0.13 | 0.04 | 0.07 | +0.01 | +8.33% | 2 | 41 | 49.61% |
| GDXJ240614P00039500 | 2024-06-07 10:57AM EDT | 39.50 | 0.13 | 0.07 | 0.09 | 0.00 | - | 37 | 0 | 46.88% |
| GDXJ240614P00040000 | 2024-06-10 2:45PM EDT | 40.00 | 0.11 | 0.10 | 0.13 | -0.14 | -56.00% | 31 | 211 | 45.12% |
| GDXJ240614P00040500 | 2024-06-07 1:16PM EDT | 40.50 | 0.20 | 0.15 | 0.18 | -0.09 | -31.03% | 10 | 56 | 42.97% |
| GDXJ240614P00041000 | 2024-06-10 2:26PM EDT | 41.00 | 0.27 | 0.23 | 0.26 | -0.21 | -43.75% | 13 | 295 | 41.50% |
| GDXJ240614P00041500 | 2024-06-10 2:15PM EDT | 41.50 | 0.39 | 0.35 | 0.39 | -0.28 | -41.79% | 62 | 0 | 41.21% |
| GDXJ240614P00042000 | 2024-06-10 2:12PM EDT | 42.00 | 0.57 | 0.51 | 0.54 | -0.32 | -35.96% | 97 | 68 | 39.75% |
| GDXJ240614P00042500 | 2024-06-10 3:33PM EDT | 42.50 | 0.74 | 0.72 | 0.75 | -0.46 | -38.33% | 37 | 205 | 39.06% |
| GDXJ240614P00043000 | 2024-06-10 10:42AM EDT | 43.00 | 1.21 | 0.99 | 1.01 | -0.21 | -14.79% | 25 | 119 | 38.28% |
| GDXJ240614P00043500 | 2024-06-10 3:52PM EDT | 43.50 | 1.35 | 1.30 | 1.33 | -0.46 | -25.41% | 9 | 101 | 37.99% |
| GDXJ240614P00044000 | 2024-06-10 10:41AM EDT | 44.00 | 1.95 | 1.65 | 1.71 | -0.24 | -10.96% | 24 | 145 | 38.57% |
| GDXJ240614P00044500 | 2024-06-07 3:02PM EDT | 44.50 | 2.64 | 1.99 | 2.12 | 0.00 | - | 7 | 112 | 38.87% |
| GDXJ240614P00045000 | 2024-06-10 9:30AM EDT | 45.00 | 2.50 | 2.33 | 2.57 | -0.33 | -11.66% | 1 | 112 | 40.43% |
| GDXJ240614P00045500 | 2024-06-07 3:12PM EDT | 45.50 | 3.60 | 2.92 | 3.05 | 0.00 | - | 14 | 189 | 43.75% |
| GDXJ240614P00046000 | 2024-06-07 3:10PM EDT | 46.00 | 4.13 | 2.96 | 3.55 | 0.00 | - | 41 | 109 | 48.83% |
| GDXJ240614P00046500 | 2024-06-06 11:33AM EDT | 46.50 | 1.81 | 3.10 | 4.05 | 0.00 | - | 1 | 3 | 53.71% |
| GDXJ240614P00047000 | 2024-06-06 2:42PM EDT | 47.00 | 2.01 | 4.40 | 4.55 | 0.00 | - | 2 | 83 | 58.59% |
| GDXJ240614P00048000 | 2024-06-07 2:51PM EDT | 48.00 | 5.87 | 4.10 | 7.25 | 0.00 | - | 5 | 11 | 82.81% |
| GDXJ240614P00049000 | 2024-06-07 12:32PM EDT | 49.00 | 6.61 | 5.05 | 8.00 | 0.00 | - | 1 | 1 | 71.88% |
| GDXJ240614P00050000 | 2024-05-31 1:58PM EDT | 50.00 | 5.12 | 5.80 | 8.45 | 0.00 | - | 1 | 1 | 164.84% |
© 2024 Yahoo. Todos os direitos reservados.