La bourse est fermée
CAC 40
7 957,57 +42,92 (+0,54 %) Euro Stoxx 50
4 921,48 +30,87 (+0,63 %) Dow Jones
38 675,68 +450,02 (+1,18 %) EUR/USD
1,0765 +0,0038 (+0,36 %) Gold future
2 310,10 +0,50 (+0,02 %) Bitcoin EUR
59 184,14 +1 701,34 (+2,96 %)
VanEck Gold Miners ETF (GDX)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour10 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240510C00026500 | 2024-05-01 1:32PM EDT | 26.50 | 6.70 | 5.65 | 8.70 | 0.00 | - | 1 | 2 | 128.13% |
| GDX240510C00027500 | 2024-05-02 12:22PM EDT | 27.50 | 6.05 | 5.70 | 7.70 | 0.00 | - | 20 | 32 | 165.82% |
| GDX240510C00028000 | 2024-05-01 2:34PM EDT | 28.00 | 5.61 | 5.40 | 6.60 | 0.00 | - | 4 | 42 | 138.48% |
| GDX240510C00028500 | 2024-05-02 11:28AM EDT | 28.50 | 4.90 | 4.65 | 6.35 | 0.00 | - | 1 | 47 | 129.10% |
| GDX240510C00029000 | 2024-04-26 3:22PM EDT | 29.00 | 5.64 | 3.35 | 4.85 | 0.00 | - | 21 | 24 | 106.64% |
| GDX240510C00029500 | 2024-04-30 3:50PM EDT | 29.50 | 3.83 | 3.60 | 4.15 | 0.00 | - | 7 | 26 | 78.52% |
| GDX240510C00030000 | 2024-05-03 3:38PM EDT | 30.00 | 3.40 | 3.40 | 3.90 | -0.40 | -10.53% | 35 | 35 | 70.70% |
| GDX240510C00030500 | 2024-05-03 3:43PM EDT | 30.50 | 2.89 | 2.60 | 3.10 | -0.03 | -1.03% | 212 | 62 | 58.01% |
| GDX240510C00031000 | 2024-05-03 3:32PM EDT | 31.00 | 2.42 | 2.48 | 2.84 | -0.28 | -10.37% | 40 | 118 | 56.25% |
| GDX240510C00031500 | 2024-05-03 2:49PM EDT | 31.50 | 1.93 | 2.01 | 2.27 | -0.50 | -20.58% | 81 | 120 | 56.84% |
| GDX240510C00032000 | 2024-05-03 3:30PM EDT | 32.00 | 1.43 | 1.56 | 1.60 | -0.46 | -24.34% | 136 | 1,282 | 35.25% |
| GDX240510C00032500 | 2024-05-03 3:27PM EDT | 32.50 | 1.03 | 1.15 | 1.18 | -0.31 | -23.13% | 156 | 165 | 32.72% |
| GDX240510C00033000 | 2024-05-03 3:59PM EDT | 33.00 | 0.80 | 0.80 | 0.83 | -0.18 | -18.37% | 524 | 1,073 | 31.84% |
| GDX240510C00033500 | 2024-05-03 3:56PM EDT | 33.50 | 0.53 | 0.52 | 0.55 | -0.17 | -24.29% | 414 | 1,617 | 31.35% |
| GDX240510C00034000 | 2024-05-03 3:58PM EDT | 34.00 | 0.34 | 0.33 | 0.35 | -0.16 | -32.00% | 979 | 3,678 | 31.54% |
| GDX240510C00034500 | 2024-05-03 3:59PM EDT | 34.50 | 0.21 | 0.20 | 0.22 | -0.11 | -34.38% | 225 | 1,794 | 32.42% |
| GDX240510C00035000 | 2024-05-03 3:58PM EDT | 35.00 | 0.13 | 0.12 | 0.14 | -0.10 | -43.48% | 1,712 | 5,250 | 33.79% |
| GDX240510C00035500 | 2024-05-03 3:30PM EDT | 35.50 | 0.07 | 0.07 | 0.09 | -0.08 | -53.33% | 1,289 | 626 | 35.35% |
| GDX240510C00036000 | 2024-05-03 3:40PM EDT | 36.00 | 0.04 | 0.04 | 0.06 | -0.07 | -63.64% | 71 | 1,224 | 37.11% |
| GDX240510C00037000 | 2024-05-03 3:47PM EDT | 37.00 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 32 | 669 | 41.02% |
| GDX240510C00038000 | 2024-05-03 2:57PM EDT | 38.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 4 | 123 | 49.61% |
| GDX240510C00039000 | 2024-04-30 12:12PM EDT | 39.00 | 0.03 | 0.00 | 0.68 | 0.00 | - | 200 | 102 | 100.39% |
| GDX240510C00040000 | 2024-05-01 11:11AM EDT | 40.00 | 0.09 | 0.00 | 0.40 | 0.00 | - | 1 | 1,725 | 96.09% |
| GDX240510C00041000 | 2024-04-29 2:47PM EDT | 41.00 | 0.03 | 0.00 | 0.70 | 0.00 | - | 321 | 377 | 122.46% |
| GDX240510C00045000 | 2024-04-12 12:48PM EDT | 45.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 4 | 6 | 146.48% |
| GDX240510C00047000 | 2024-05-01 10:36AM EDT | 47.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 17 | 90.63% |
Options de ventepour10 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240510P00026500 | 2024-04-03 3:07PM EDT | 26.50 | 0.12 | 0.00 | 0.50 | 0.00 | - | 2 | 1 | 130.47% |
| GDX240510P00027000 | 2024-04-26 11:53AM EDT | 27.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 10 | 10 | 122.27% |
| GDX240510P00027500 | 2024-05-02 2:09PM EDT | 27.50 | 0.01 | 0.00 | 0.47 | 0.00 | - | 4 | 6 | 112.50% |
| GDX240510P00028000 | 2024-05-03 10:34AM EDT | 28.00 | 0.03 | 0.00 | 0.07 | -0.01 | -25.00% | 2 | 32 | 68.75% |
| GDX240510P00028500 | 2024-05-01 3:43PM EDT | 28.50 | 0.01 | 0.00 | 0.68 | 0.00 | - | 10 | 127 | 108.40% |
| GDX240510P00029000 | 2024-04-30 12:10PM EDT | 29.00 | 0.03 | 0.00 | 0.68 | 0.00 | - | 160 | 84 | 100.00% |
| GDX240510P00029500 | 2024-05-02 3:11PM EDT | 29.50 | 0.02 | 0.00 | 0.66 | 0.00 | - | 16 | 74 | 90.82% |
| GDX240510P00030000 | 2024-05-03 2:23PM EDT | 30.00 | 0.02 | 0.01 | 0.24 | -0.01 | -33.33% | 67 | 226 | 60.94% |
| GDX240510P00030500 | 2024-05-03 3:40PM EDT | 30.50 | 0.02 | 0.02 | 0.04 | -0.02 | -50.00% | 101 | 7,329 | 41.02% |
| GDX240510P00031000 | 2024-05-03 2:23PM EDT | 31.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 115 | 3,638 | 35.16% |
| GDX240510P00031500 | 2024-05-03 3:57PM EDT | 31.50 | 0.06 | 0.04 | 0.07 | -0.01 | -14.29% | 74 | 266 | 33.40% |
| GDX240510P00032000 | 2024-05-03 3:59PM EDT | 32.00 | 0.09 | 0.09 | 0.11 | -0.05 | -35.71% | 894 | 2,735 | 30.86% |
| GDX240510P00032500 | 2024-05-03 3:50PM EDT | 32.50 | 0.09 | 0.17 | 0.20 | -0.13 | -59.09% | 2,509 | 2,556 | 29.98% |
| GDX240510P00033000 | 2024-05-03 3:59PM EDT | 33.00 | 0.34 | 0.32 | 0.34 | -0.03 | -8.11% | 2,996 | 9,429 | 28.91% |
| GDX240510P00033500 | 2024-05-03 3:58PM EDT | 33.50 | 0.55 | 0.54 | 0.56 | -0.03 | -5.17% | 1,078 | 2,712 | 28.61% |
| GDX240510P00034000 | 2024-05-03 3:59PM EDT | 34.00 | 0.86 | 0.84 | 0.86 | -0.01 | -1.15% | 453 | 906 | 28.71% |
| GDX240510P00034500 | 2024-05-03 3:30PM EDT | 34.50 | 1.27 | 1.20 | 1.25 | +0.04 | +3.25% | 122 | 1,009 | 30.37% |
| GDX240510P00035000 | 2024-05-03 3:13PM EDT | 35.00 | 1.80 | 1.63 | 1.67 | +0.28 | +18.42% | 74 | 383 | 31.06% |
| GDX240510P00035500 | 2024-05-02 3:45PM EDT | 35.50 | 2.02 | 2.07 | 2.26 | 0.00 | - | 1 | 61 | 45.51% |
| GDX240510P00036000 | 2024-05-03 2:37PM EDT | 36.00 | 2.65 | 2.36 | 2.76 | -0.45 | -14.52% | 3 | 103 | 52.15% |
