La bourse est fermée
CAC 40
8 167,50 -20,99 (-0,26 %) Euro Stoxx 50
5 064,14 -8,31 (-0,16 %) Dow Jones
40 003,59 +134,19 (+0,34 %) EUR/USD
1,0872 +0,0002 (+0,02 %) Gold future
2 419,80 +34,30 (+1,44 %) Bitcoin EUR
61 434,89 -95,77 (-0,16 %)
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’achatpour31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240531C00021000 | 2024-05-17 3:19PM EDT | 21.00 | 15.76 | 13.50 | 17.45 | +15.76 | - | 2 | 0 | 322.56% |
| GDX240531C00022000 | 2024-05-17 11:51AM EDT | 22.00 | 15.58 | 14.50 | 16.60 | +15.58 | - | 6 | 6 | 228.32% |
| GDX240531C00025000 | 2024-04-17 9:58AM EDT | 25.00 | 8.97 | 11.00 | 13.25 | 0.00 | - | 6 | 8 | 140.63% |
| GDX240531C00027000 | 2024-05-14 3:57PM EDT | 27.00 | 8.70 | 8.40 | 11.40 | 0.00 | - | 1 | 4 | 78.13% |
| GDX240531C00028000 | 2024-05-17 2:46PM EDT | 28.00 | 8.80 | 7.85 | 10.00 | +1.38 | +18.60% | 30 | 18 | 77.73% |
| GDX240531C00028500 | 2024-05-17 2:53PM EDT | 28.50 | 8.35 | 8.00 | 10.25 | +3.04 | +57.25% | 20 | 2 | 140.63% |
| GDX240531C00029000 | 2024-04-30 1:36PM EDT | 29.00 | 4.65 | 6.80 | 9.10 | 0.00 | - | 10 | 27 | 74.22% |
| GDX240531C00029500 | 2024-05-17 3:02PM EDT | 29.50 | 7.41 | 6.20 | 8.55 | +7.41 | - | 20 | 0 | 152.25% |
| GDX240531C00030000 | 2024-05-17 3:08PM EDT | 30.00 | 6.81 | 5.95 | 7.85 | +0.78 | +12.94% | 33 | 33 | 54.69% |
| GDX240531C00030500 | 2024-05-17 3:04PM EDT | 30.50 | 6.25 | 5.10 | 8.15 | +2.20 | +54.32% | 30 | 68 | 80.27% |
| GDX240531C00031000 | 2024-05-13 9:54AM EDT | 31.00 | 4.32 | 4.30 | 7.10 | 0.00 | - | 10 | 62 | 133.20% |
| GDX240531C00031500 | 2024-05-17 3:11PM EDT | 31.50 | 5.33 | 4.30 | 6.35 | +1.67 | +45.63% | 10 | 14 | 113.48% |
| GDX240531C00032000 | 2024-05-17 10:30AM EDT | 32.00 | 4.65 | 3.95 | 5.95 | +1.38 | +42.20% | 1 | 76 | 111.62% |
| GDX240531C00032500 | 2024-05-15 11:12AM EDT | 32.50 | 3.55 | 3.30 | 6.15 | 0.00 | - | 2 | 117 | 66.31% |
| GDX240531C00033000 | 2024-05-17 3:26PM EDT | 33.00 | 3.89 | 2.99 | 5.30 | +1.05 | +36.97% | 30 | 171 | 55.66% |
| GDX240531C00033500 | 2024-05-17 1:21PM EDT | 33.50 | 3.25 | 3.45 | 4.25 | +0.74 | +29.48% | 199 | 712 | 62.11% |
| GDX240531C00034000 | 2024-05-17 3:48PM EDT | 34.00 | 2.94 | 2.98 | 3.70 | +1.03 | +53.93% | 36 | 700 | 55.66% |
| GDX240531C00034500 | 2024-05-17 1:27PM EDT | 34.50 | 2.39 | 2.54 | 2.69 | +0.72 | +43.11% | 24 | 388 | 42.09% |
| GDX240531C00035000 | 2024-05-17 3:52PM EDT | 35.00 | 2.11 | 2.11 | 2.18 | +0.78 | +58.65% | 439 | 1,060 | 35.94% |
| GDX240531C00035500 | 2024-05-17 3:49PM EDT | 35.50 | 1.66 | 1.71 | 1.77 | +0.74 | +80.43% | 107 | 455 | 34.08% |
| GDX240531C00036000 | 2024-05-17 3:58PM EDT | 36.00 | 1.34 | 1.34 | 1.40 | +0.68 | +103.03% | 1,546 | 846 | 32.76% |
| GDX240531C00036500 | 2024-05-17 3:58PM EDT | 36.50 | 1.04 | 1.03 | 1.12 | +0.49 | +89.09% | 3,147 | 169 | 33.40% |
| GDX240531C00037000 | 2024-05-17 3:58PM EDT | 37.00 | 0.80 | 0.78 | 0.99 | +0.56 | +233.33% | 947 | 628 | 37.89% |
| GDX240531C00037500 | 2024-05-17 3:58PM EDT | 37.50 | 0.60 | 0.52 | 0.62 | +0.35 | +140.00% | 4,257 | 155 | 32.13% |
| GDX240531C00038000 | 2024-05-17 3:59PM EDT | 38.00 | 0.43 | 0.44 | 0.61 | +0.23 | +115.00% | 152 | 525 | 38.38% |
| GDX240531C00038500 | 2024-05-17 3:59PM EDT | 38.50 | 0.31 | 0.28 | 0.35 | +0.11 | +55.00% | 783 | 45 | 33.50% |
| GDX240531C00039000 | 2024-05-17 3:46PM EDT | 39.00 | 0.23 | 0.24 | 0.25 | +0.14 | +155.56% | 33 | 5,112 | 33.69% |
| GDX240531C00039500 | 2024-05-17 1:27PM EDT | 39.50 | 0.18 | 0.18 | 0.20 | +0.11 | +157.14% | 45 | 26 | 35.35% |
| GDX240531C00040000 | 2024-05-17 3:52PM EDT | 40.00 | 0.15 | 0.13 | 0.15 | +0.09 | +150.00% | 10,237 | 420 | 36.23% |
| GDX240531C00041000 | 2024-05-17 3:33PM EDT | 41.00 | 0.09 | 0.08 | 0.11 | +0.07 | +350.00% | 20 | 260 | 40.43% |
| GDX240531C00042000 | 2024-05-17 3:28PM EDT | 42.00 | 0.06 | 0.05 | 0.15 | 0.00 | - | 42 | 780 | 50.68% |
| GDX240531C00043000 | 2024-05-17 3:33PM EDT | 43.00 | 0.04 | 0.04 | 0.07 | 0.00 | - | 40 | 145 | 48.44% |
| GDX240531C00044000 | 2024-05-13 11:37AM EDT | 44.00 | 0.01 | 0.01 | 0.51 | 0.00 | - | 1 | 1 | 72.85% |
| GDX240531C00046000 | 2024-04-19 3:58PM EDT | 46.00 | 0.06 | 0.00 | 0.23 | 0.00 | - | 140 | 60 | 71.09% |
| GDX240531C00049000 | 2024-05-17 2:58PM EDT | 49.00 | 0.01 | 0.00 | 0.50 | +0.01 | - | 1 | 0 | 101.86% |
| GDX240531C00050000 | 2024-05-08 11:23AM EDT | 50.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | - | 2 | 71.88% |
Options de ventepour31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240531P00026000 | 2024-05-17 3:24PM EDT | 26.00 | 0.01 | 0.00 | 0.80 | +0.01 | - | 10 | 1 | 144.73% |
| GDX240531P00027000 | 2024-04-25 3:56PM EDT | 27.00 | 0.25 | 0.00 | 0.53 | 0.00 | - | 1 | 23 | 118.95% |
| GDX240531P00028000 | 2024-05-09 12:35PM EDT | 28.00 | 0.05 | 0.00 | 1.13 | 0.00 | - | 1 | 306 | 133.79% |
| GDX240531P00028500 | 2024-05-17 1:56PM EDT | 28.50 | 0.03 | 0.00 | 0.35 | +0.01 | +50.00% | 1 | 22 | 92.58% |
| GDX240531P00029000 | 2024-05-17 10:49AM EDT | 29.00 | 0.04 | 0.00 | 0.20 | -0.03 | -42.86% | 1 | 42 | 77.34% |
| GDX240531P00029500 | 2024-05-17 3:15PM EDT | 29.50 | 0.03 | 0.02 | 0.70 | -0.01 | -25.00% | 4 | 143 | 99.80% |
| GDX240531P00030000 | 2024-05-17 3:25PM EDT | 30.00 | 0.02 | 0.02 | 0.04 | -0.01 | -33.33% | 4 | 591 | 54.69% |
| GDX240531P00030500 | 2024-05-14 1:47PM EDT | 30.50 | 0.04 | 0.02 | 0.04 | 0.00 | - | 1 | 120 | 51.17% |
| GDX240531P00031000 | 2024-05-17 3:43PM EDT | 31.00 | 0.04 | 0.01 | 0.20 | -0.01 | -20.00% | 215 | 475 | 60.16% |
| GDX240531P00031500 | 2024-05-17 3:58PM EDT | 31.50 | 0.09 | 0.03 | 0.08 | +0.05 | +125.00% | 2,602 | 237 | 52.34% |
| GDX240531P00032000 | 2024-05-17 3:45PM EDT | 32.00 | 0.05 | 0.03 | 0.20 | -0.03 | -37.50% | 348 | 1,497 | 52.34% |
| GDX240531P00032500 | 2024-05-17 2:39PM EDT | 32.50 | 0.06 | 0.04 | 0.07 | +0.02 | +50.00% | 82 | 1,876 | 42.58% |
| GDX240531P00033000 | 2024-05-17 3:48PM EDT | 33.00 | 0.07 | 0.05 | 0.24 | -0.01 | -12.50% | 219 | 1,746 | 53.32% |
| GDX240531P00033500 | 2024-05-17 3:51PM EDT | 33.50 | 0.08 | 0.06 | 0.09 | -0.03 | -27.27% | 2,043 | 3,017 | 36.52% |
| GDX240531P00034000 | 2024-05-17 3:55PM EDT | 34.00 | 0.10 | 0.08 | 0.10 | -0.10 | -50.00% | 1,836 | 2,129 | 33.01% |
| GDX240531P00034500 | 2024-05-17 3:18PM EDT | 34.50 | 0.16 | 0.12 | 0.15 | -0.16 | -50.00% | 673 | 1,182 | 32.13% |
| GDX240531P00035000 | 2024-05-17 3:59PM EDT | 35.00 | 0.20 | 0.19 | 0.20 | -0.25 | -55.56% | 2,788 | 1,119 | 30.18% |
| GDX240531P00035500 | 2024-05-17 3:57PM EDT | 35.50 | 0.30 | 0.28 | 0.31 | -0.38 | -55.88% | 609 | 258 | 30.08% |
| GDX240531P00036000 | 2024-05-17 3:57PM EDT | 36.00 | 0.44 | 0.43 | 0.45 | -0.50 | -53.19% | 453 | 117 | 29.59% |
| GDX240531P00036500 | 2024-05-17 3:55PM EDT | 36.50 | 0.61 | 0.60 | 0.64 | +0.61 | +9.24% | 3,326 | 12 | 29.40% |
| GDX240531P00037000 | 2024-05-17 3:59PM EDT | 37.00 | 0.88 | 0.68 | 0.88 | -0.85 | -49.13% | 139 | 11 | 29.25% |
| GDX240531P00037500 | 2024-05-17 3:10PM EDT | 37.50 | 1.27 | 1.14 | 1.38 | -0.98 | -43.56% | 6 | 9 | 36.96% |
| GDX240531P00038000 | 2024-05-17 3:12PM EDT | 38.00 | 1.62 | 1.50 | 1.54 | +1.62 | - | 12 | 0 | 30.47% |
| GDX240531P00039000 | 2024-05-17 11:08AM EDT | 39.00 | 2.46 | 2.18 | 2.38 | +2.46 | - | 1 | 0 | 33.69% |
| GDX240531P00039500 | 2024-05-17 3:33PM EDT | 39.50 | 2.82 | 2.67 | 2.99 | +2.82 | - | 1 | 0 | 43.95% |
| GDX240531P00040000 | 2024-04-15 11:56AM EDT | 40.00 | 6.68 | 3.95 | 4.30 | 0.00 | - | 8 | 0 | 76.76% |
| GDX240531P00041000 | 2024-05-01 10:44AM EDT | 41.00 | 7.50 | 3.30 | 4.25 | 0.00 | - | 1 | 0 | 41.21% |
