Marchés français ouverture 1 h 26 min
Dow Jones
38 884,26 +31,99 (+0,08 %) Nasdaq
16 332,56 -16,69 (-0,10 %) Nikkei 225
38 230,84 -604,26 (-1,56 %) EUR/USD
1,0745 -0,0014 (-0,13 %) HANG SENG
18 420,31 -59,06 (-0,32 %) Bitcoin EUR
58 363,92 -576,05 (-0,98 %)
VanEck Gold Miners ETF (GDX)
NYSEArca - NYSEArca Prix différé. 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240510C00026000 | 2024-05-02 11:26AM EDT | 26.00 | 7.47 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GDX240510C00026500 | 2024-05-01 1:32PM EDT | 26.50 | 6.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GDX240510C00027500 | 2024-05-02 12:22PM EDT | 27.50 | 6.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| GDX240510C00028000 | 2024-05-06 3:27PM EDT | 28.00 | 6.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GDX240510C00028500 | 2024-05-02 11:28AM EDT | 28.50 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GDX240510C00029000 | 2024-04-26 3:22PM EDT | 29.00 | 5.64 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| GDX240510C00029500 | 2024-04-30 3:50PM EDT | 29.50 | 3.83 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| GDX240510C00030000 | 2024-05-07 3:40PM EDT | 30.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| GDX240510C00030500 | 2024-05-06 12:49PM EDT | 30.50 | 3.80 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| GDX240510C00031000 | 2024-05-07 1:09PM EDT | 31.00 | 2.91 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| GDX240510C00031500 | 2024-05-07 3:12PM EDT | 31.50 | 2.67 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| GDX240510C00032000 | 2024-05-07 1:18PM EDT | 32.00 | 2.01 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| GDX240510C00032500 | 2024-05-07 3:52PM EDT | 32.50 | 1.73 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| GDX240510C00033000 | 2024-05-07 2:29PM EDT | 33.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| GDX240510C00033500 | 2024-05-07 3:45PM EDT | 33.50 | 0.78 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| GDX240510C00034000 | 2024-05-07 3:59PM EDT | 34.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 324 | 0 | 0.00% |
| GDX240510C00034500 | 2024-05-07 3:58PM EDT | 34.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 511 | 0 | 3.13% |
| GDX240510C00035000 | 2024-05-07 3:58PM EDT | 35.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1,137 | 0 | 6.25% |
| GDX240510C00035500 | 2024-05-07 1:32PM EDT | 35.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 12.50% |
| GDX240510C00036000 | 2024-05-07 3:16PM EDT | 36.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 12.50% |
| GDX240510C00036500 | 2024-05-07 3:47PM EDT | 36.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| GDX240510C00037000 | 2024-05-07 3:27PM EDT | 37.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| GDX240510C00037500 | 2024-05-07 1:08PM EDT | 37.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 25.00% |
| GDX240510C00038000 | 2024-05-07 3:25PM EDT | 38.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 552 | 0 | 25.00% |
| GDX240510C00038500 | 2024-05-06 9:32AM EDT | 38.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| GDX240510C00039000 | 2024-04-30 12:12PM EDT | 39.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 50.00% |
| GDX240510C00040000 | 2024-05-07 9:38AM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GDX240510C00041000 | 2024-04-29 2:47PM EDT | 41.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 321 | 0 | 50.00% |
| GDX240510C00045000 | 2024-04-12 12:48PM EDT | 45.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| GDX240510C00047000 | 2024-05-01 10:36AM EDT | 47.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240510P00025000 | 2024-05-03 1:35PM EDT | 25.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| GDX240510P00026500 | 2024-04-03 3:07PM EDT | 26.50 | 0.12 | 0.00 | 0.50 | 0.00 | - | 2 | 1 | 212.11% |
| GDX240510P00027000 | 2024-04-26 11:53AM EDT | 27.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| GDX240510P00027500 | 2024-05-02 2:09PM EDT | 27.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| GDX240510P00028000 | 2024-05-03 10:34AM EDT | 28.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GDX240510P00028500 | 2024-05-01 3:43PM EDT | 28.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| GDX240510P00029000 | 2024-04-30 12:10PM EDT | 29.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 50.00% |
| GDX240510P00029500 | 2024-05-06 10:57AM EDT | 29.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| GDX240510P00030000 | 2024-05-07 12:24PM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| GDX240510P00030500 | 2024-05-07 11:23AM EDT | 30.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| GDX240510P00031000 | 2024-05-07 2:48PM EDT | 31.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 593 | 0 | 25.00% |
| GDX240510P00031500 | 2024-05-07 11:34AM EDT | 31.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 202 | 0 | 25.00% |
| GDX240510P00032000 | 2024-05-07 3:46PM EDT | 32.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 316 | 0 | 25.00% |
| GDX240510P00032500 | 2024-05-07 3:52PM EDT | 32.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 12.50% |
| GDX240510P00033000 | 2024-05-07 3:53PM EDT | 33.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 831 | 0 | 12.50% |
| GDX240510P00033500 | 2024-05-07 3:59PM EDT | 33.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 400 | 0 | 6.25% |
| GDX240510P00034000 | 2024-05-07 3:59PM EDT | 34.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 514 | 0 | 1.56% |
| GDX240510P00034500 | 2024-05-07 12:57PM EDT | 34.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 362 | 0 | 0.00% |
| GDX240510P00035000 | 2024-05-07 10:52AM EDT | 35.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GDX240510P00035500 | 2024-05-06 10:27AM EDT | 35.50 | 1.39 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| GDX240510P00036000 | 2024-05-06 3:47PM EDT | 36.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| GDX240510P00037000 | 2024-04-30 9:31AM EDT | 37.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GDX240510P00038000 | 2024-04-30 3:43PM EDT | 38.00 | 4.77 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
