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 |
---|---|---|---|---|---|---|---|---|---|---|
GDXJ240517C00042000 | 2024-05-15 3:45PM EDT | 2024-05-17 | 2.50 | 2.21 | 2.60 | +0.72 | +40.45% | 199 | 8,657 | 75.00% |
GDXJ240524C00042000 | 2024-05-14 2:49PM EDT | 2024-05-24 | 2.57 | 2.58 | 3.30 | +0.64 | +33.16% | 2 | 161 | 52.93% |
GDXJ240531C00042000 | 2024-05-15 11:55AM EDT | 2024-05-31 | 2.56 | 2.74 | 2.85 | +0.68 | +36.17% | 3 | 181 | 36.52% |
GDXJ240607C00042000 | 2024-05-15 10:56AM EDT | 2024-06-07 | 2.56 | 2.82 | 3.30 | +0.10 | +4.07% | 3 | 63 | 42.97% |
GDXJ240614C00042000 | 2024-05-10 11:35AM EDT | 2024-06-14 | 3.38 | 2.91 | 4.30 | +0.57 | +20.28% | 3 | 21 | 59.72% |
GDXJ240621C00042000 | 2024-05-15 3:45PM EDT | 2024-06-21 | 3.41 | 3.35 | 3.45 | +0.58 | +20.49% | 96 | 3,769 | 36.99% |
GDXJ240816C00042000 | 2024-05-15 3:57PM EDT | 2024-08-16 | 4.60 | 4.50 | 4.60 | +0.85 | +22.67% | 58 | 282 | 37.53% |
GDXJ240920C00042000 | 2024-05-15 2:21PM EDT | 2024-09-20 | 5.22 | 5.10 | 6.20 | +0.82 | +18.64% | 8 | 338 | 48.24% |
GDXJ241115C00042000 | 2024-05-15 11:24AM EDT | 2024-11-15 | 6.20 | 5.05 | 6.15 | +0.70 | +12.73% | 11 | 365 | 39.82% |
GDXJ250117C00042000 | 2024-05-15 3:49PM EDT | 2025-01-17 | 6.75 | 6.60 | 6.85 | +0.59 | +9.58% | 6 | 976 | 39.44% |
GDXJ260116C00042000 | 2024-05-09 10:34AM EDT | 2026-01-16 | 10.00 | 10.35 | 11.80 | 0.00 | - | 10 | 47 | 48.11% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
GDXJ240517P00042000 | 2024-05-15 3:50PM EDT | 2024-05-17 | 0.03 | 0.02 | 0.03 | -0.12 | -80.00% | 637 | 1,702 | 45.31% |
GDXJ240524P00042000 | 2024-05-15 12:32PM EDT | 2024-05-24 | 0.18 | 0.15 | 0.18 | -0.27 | -60.00% | 23 | 122 | 34.18% |
GDXJ240531P00042000 | 2024-05-15 2:46PM EDT | 2024-05-31 | 0.28 | 0.27 | 0.31 | -0.28 | -50.00% | 2 | 104 | 31.25% |
GDXJ240607P00042000 | 2024-05-13 3:34PM EDT | 2024-06-07 | 1.01 | 0.45 | 0.50 | 0.00 | - | 46 | 16 | 31.93% |
GDXJ240614P00042000 | 2024-05-15 11:23AM EDT | 2024-06-14 | 0.63 | 0.61 | 0.97 | -0.58 | -47.93% | 7 | 9 | 39.26% |
GDXJ240621P00042000 | 2024-05-15 3:54PM EDT | 2024-06-21 | 0.72 | 0.73 | 0.77 | -0.31 | -30.10% | 580 | 2,172 | 31.15% |
GDXJ240628P00042000 | 2024-05-14 1:44PM EDT | 2024-06-28 | 1.17 | 0.81 | 1.63 | 0.00 | - | 10 | 11 | 44.51% |
GDXJ240816P00042000 | 2024-05-15 11:15AM EDT | 2024-08-16 | 1.63 | 1.56 | 1.61 | -0.30 | -15.54% | 14 | 1,291 | 30.37% |
GDXJ240920P00042000 | 2024-05-15 2:53PM EDT | 2024-09-20 | 1.96 | 1.93 | 2.02 | -0.58 | -22.83% | 5 | 254 | 30.15% |
GDXJ241115P00042000 | 2024-05-13 9:51AM EDT | 2024-11-15 | 3.03 | 2.54 | 2.62 | 0.00 | - | 2 | 112 | 30.29% |
GDXJ250117P00042000 | 2024-05-13 9:30AM EDT | 2025-01-17 | 3.50 | 3.05 | 3.15 | 0.00 | - | 2 | 99 | 30.02% |
GDXJ260116P00042000 | 2024-05-07 10:15AM EDT | 2026-01-16 | 7.31 | 5.20 | 5.80 | 0.00 | - | 1 | 67 | 31.34% |