Mercado fechado
BOVESPA
128.027,59 -487,90 (-0,38%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.465,18 +233,44 (+0,41%) PETROLEO CRU
78,84 +0,82 (+1,05%) OURO
2.393,30 +33,40 (+1,42%) Bitcoin USD
66.001,11 +4.407,21 (+7,16%)
VanEck Junior Gold Miners ETF (GDXJ)
NYSEArca - NYSEArca Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:41.00
Opções de comprapara17 de maio de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GDXJ240517C00041000 | 2024-05-15 12:19PM EDT | 2024-05-17 | 3.35 | 3.35 | 3.50 | +0.83 | +32.94% | 12 | 657 | 64.45% |
| GDXJ240524C00041000 | 2024-05-13 10:39AM EDT | 2024-05-24 | 2.49 | 3.00 | 3.65 | 0.00 | - | 1 | 160 | 46.09% |
| GDXJ240531C00041000 | 2024-05-15 3:32PM EDT | 2024-05-31 | 3.70 | 3.40 | 5.25 | +0.40 | +12.12% | 1 | 113 | 60.55% |
| GDXJ240607C00041000 | 2024-05-15 11:06AM EDT | 2024-06-07 | 3.55 | 2.95 | 5.35 | +0.45 | +14.52% | 2 | 28 | 77.59% |
| GDXJ240614C00041000 | 2024-05-13 12:16PM EDT | 2024-06-14 | 2.89 | 3.90 | 4.05 | 0.00 | - | 1 | 10 | 37.94% |
| GDXJ240621C00041000 | 2024-05-15 1:18PM EDT | 2024-06-21 | 4.10 | 4.05 | 4.20 | +0.64 | +18.50% | 31 | 1,362 | 37.70% |
| GDXJ240816C00041000 | 2024-05-15 10:53AM EDT | 2024-08-16 | 4.70 | 5.15 | 6.25 | +0.70 | +17.50% | 51 | 552 | 50.37% |
| GDXJ240920C00041000 | 2024-05-15 3:28PM EDT | 2024-09-20 | 5.85 | 5.75 | 5.85 | +1.18 | +25.27% | 10 | 303 | 38.77% |
| GDXJ241115C00041000 | 2024-05-15 2:15PM EDT | 2024-11-15 | 6.75 | 6.60 | 7.65 | +1.23 | +22.28% | 48 | 153 | 48.00% |
| GDXJ250117C00041000 | 2024-05-15 1:12PM EDT | 2025-01-17 | 7.35 | 7.15 | 7.40 | +1.05 | +16.67% | 2 | 434 | 39.60% |
| GDXJ260116C00041000 | 2024-05-15 3:03PM EDT | 2026-01-16 | 11.10 | 11.00 | 11.80 | +0.65 | +6.22% | 1 | 92 | 46.06% |
Opções de vendapara17 de maio de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GDXJ240517P00041000 | 2024-05-15 2:21PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.04 | -0.05 | -71.43% | 4 | 2,163 | 52.73% |
| GDXJ240524P00041000 | 2024-05-15 12:46PM EDT | 2024-05-24 | 0.08 | 0.07 | 0.09 | -0.12 | -60.00% | 31 | 165 | 34.47% |
| GDXJ240531P00041000 | 2024-05-15 9:52AM EDT | 2024-05-31 | 0.27 | 0.13 | 0.17 | -0.19 | -41.30% | 10 | 75 | 31.35% |
| GDXJ240607P00041000 | 2024-05-14 3:40PM EDT | 2024-06-07 | 0.29 | 0.26 | 0.29 | -0.15 | -34.09% | 260 | 168 | 31.35% |
| GDXJ240614P00041000 | 2024-05-13 3:22PM EDT | 2024-06-14 | 0.78 | 0.38 | 0.54 | 0.00 | - | 5 | 267 | 35.01% |
| GDXJ240621P00041000 | 2024-05-15 3:25PM EDT | 2024-06-21 | 0.49 | 0.48 | 0.51 | -0.25 | -33.78% | 39 | 1,594 | 30.86% |
| GDXJ240816P00041000 | 2024-05-13 9:30AM EDT | 2024-08-16 | 1.63 | 1.22 | 1.27 | 0.00 | - | 35 | 129 | 30.45% |
| GDXJ240920P00041000 | 2024-05-13 3:01PM EDT | 2024-09-20 | 2.15 | 1.57 | 1.65 | 0.00 | - | 2 | 227 | 30.23% |
| GDXJ241115P00041000 | 2024-05-15 9:44AM EDT | 2024-11-15 | 2.41 | 2.14 | 2.27 | -1.19 | -33.06% | 2 | 5 | 30.81% |
| GDXJ250117P00041000 | 2024-05-01 2:37PM EDT | 2025-01-17 | 4.20 | 2.60 | 2.84 | 0.00 | - | 1 | 40 | 30.93% |
| GDXJ260116P00041000 | 2024-05-10 10:29AM EDT | 2026-01-16 | 5.32 | 4.75 | 5.50 | 0.00 | - | 3 | 350 | 32.32% |
© 2024 Yahoo. Todos os direitos reservados.