La bourse ferme dans 19 min
CAC 40
7 943,15 -114,65 (-1,42 %) Euro Stoxx 50
4 968,96 -61,39 (-1,22 %) Dow Jones
38 500,52 -352,34 (-0,91 %) EUR/USD
1,0815 -0,0046 (-0,42 %) Gold future
2 343,10 -13,40 (-0,57 %) Bitcoin EUR
62 465,08 -211,25 (-0,34 %)
VanEck Gold Miners ETF (GDX)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:11AM EDT. Marché ouvert.
Options d’achatpour7 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240607C00028000 | 2024-05-24 11:46AM EDT | 28.00 | 7.30 | 7.25 | 7.60 | 0.00 | - | 30 | 45 | 56.25% |
| GDX240607C00028500 | 2024-05-28 2:13PM EDT | 28.50 | 7.65 | 7.00 | 7.10 | 0.00 | - | 5 | 31 | 86.72% |
| GDX240607C00029000 | 2024-05-24 10:19AM EDT | 29.00 | 6.41 | 6.15 | 6.60 | 0.00 | - | 2 | 2 | 87.89% |
| GDX240607C00029500 | 2024-05-17 10:51AM EDT | 29.50 | 7.35 | 5.15 | 6.15 | 0.00 | - | 1 | 1 | 87.50% |
| GDX240607C00030000 | 2024-05-23 10:27AM EDT | 30.00 | 5.20 | 5.50 | 5.60 | 0.00 | - | 81 | 67 | 70.31% |
| GDX240607C00030500 | 2024-05-06 9:48AM EDT | 30.50 | 3.85 | 4.55 | 5.15 | 0.00 | - | 1 | 3 | 75.39% |
| GDX240607C00031000 | 2024-05-23 9:39AM EDT | 31.00 | 4.50 | 4.50 | 4.65 | 0.00 | - | 8 | 6 | 61.91% |
| GDX240607C00031500 | 2024-05-24 12:21PM EDT | 31.50 | 3.90 | 3.30 | 4.15 | 0.00 | - | 3 | 5 | 63.28% |
| GDX240607C00032000 | 2024-05-28 2:13PM EDT | 32.00 | 4.12 | 3.20 | 3.65 | 0.00 | - | 6 | 112 | 57.13% |
| GDX240607C00032500 | 2024-05-24 9:59AM EDT | 32.50 | 2.92 | 3.05 | 3.25 | 0.00 | - | 2 | 44 | 50.98% |
| GDX240607C00033000 | 2024-05-28 11:13AM EDT | 33.00 | 3.04 | 2.59 | 2.64 | 0.00 | - | 1 | 121 | 44.14% |
| GDX240607C00033500 | 2024-05-28 11:32AM EDT | 33.50 | 2.64 | 2.07 | 2.19 | 0.00 | - | 104 | 166 | 41.02% |
| GDX240607C00034000 | 2024-05-28 3:56PM EDT | 34.00 | 1.75 | 1.66 | 1.76 | -0.53 | -23.25% | 10 | 243 | 38.09% |
| GDX240607C00034500 | 2024-05-29 10:54AM EDT | 34.50 | 1.37 | 1.34 | 1.39 | -0.28 | -16.77% | 38 | 225 | 36.91% |
| GDX240607C00035000 | 2024-05-28 3:41PM EDT | 35.00 | 1.12 | 1.01 | 1.04 | -0.33 | -22.76% | 5 | 908 | 34.96% |
| GDX240607C00035500 | 2024-05-29 10:23AM EDT | 35.50 | 0.76 | 0.75 | 0.78 | -0.34 | -30.91% | 37 | 278 | 34.96% |
| GDX240607C00036000 | 2024-05-29 10:37AM EDT | 36.00 | 0.57 | 0.52 | 0.57 | -0.26 | -31.33% | 145 | 1,544 | 35.11% |
| GDX240607C00036500 | 2024-05-29 10:40AM EDT | 36.50 | 0.42 | 0.37 | 0.39 | -0.20 | -32.26% | 35 | 376 | 34.47% |
| GDX240607C00037000 | 2024-05-29 10:28AM EDT | 37.00 | 0.29 | 0.25 | 0.28 | -0.16 | -35.56% | 36 | 1,152 | 35.35% |
| GDX240607C00037500 | 2024-05-29 10:47AM EDT | 37.50 | 0.18 | 0.17 | 0.19 | -0.13 | -41.94% | 33 | 991 | 35.55% |
| GDX240607C00038000 | 2024-05-29 10:15AM EDT | 38.00 | 0.13 | 0.12 | 0.14 | -0.09 | -40.91% | 13 | 2,787 | 37.01% |
| GDX240607C00038500 | 2024-05-28 1:21PM EDT | 38.50 | 0.14 | 0.08 | 0.10 | 0.00 | - | 65 | 1,790 | 38.09% |
| GDX240607C00039000 | 2024-05-29 10:23AM EDT | 39.00 | 0.06 | 0.06 | 0.07 | -0.04 | -40.00% | 1 | 1,558 | 38.67% |
| GDX240607C00039500 | 2024-05-28 12:26PM EDT | 39.50 | 0.09 | 0.04 | 0.06 | 0.00 | - | 1 | 328 | 41.41% |
| GDX240607C00040000 | 2024-05-29 10:18AM EDT | 40.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 11 | 636 | 41.41% |
| GDX240607C00041000 | 2024-05-28 3:44PM EDT | 41.00 | 0.04 | 0.01 | 0.11 | 0.00 | - | 203 | 148 | 51.95% |
| GDX240607C00042000 | 2024-05-28 10:25AM EDT | 42.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 11 | 151 | 52.34% |
| GDX240607C00043000 | 2024-05-28 10:26AM EDT | 43.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 20 | 170 | 52.34% |
| GDX240607C00044000 | 2024-05-22 11:18AM EDT | 44.00 | 0.07 | 0.00 | 0.41 | 0.00 | - | - | 1 | 91.60% |
| GDX240607C00045000 | 2024-05-28 10:42AM EDT | 45.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 7 | 14 | 62.50% |
Options de ventepour7 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240607P00020000 | 2024-04-26 9:46AM EDT | 20.00 | 0.06 | 0.00 | 2.00 | 0.00 | - | 1 | 1 | 321.48% |
| GDX240607P00024000 | 2024-05-21 10:29AM EDT | 24.00 | 0.05 | 0.00 | 0.37 | 0.00 | - | - | 10 | 150.78% |
| GDX240607P00025000 | 2024-05-13 11:31AM EDT | 25.00 | 0.03 | 0.00 | 0.37 | 0.00 | - | 10 | 10 | 137.50% |
| GDX240607P00028000 | 2024-05-20 12:46PM EDT | 28.00 | 0.06 | 0.01 | 0.31 | 0.00 | - | 1 | 37 | 96.88% |
| GDX240607P00028500 | 2024-05-08 10:35AM EDT | 28.50 | 0.05 | 0.01 | 0.38 | 0.00 | - | - | 11 | 95.70% |
| GDX240607P00029000 | 2024-05-28 1:27PM EDT | 29.00 | 0.01 | 0.01 | 0.04 | 0.00 | - | 5 | 143 | 59.38% |
| GDX240607P00029500 | 2024-05-22 2:41PM EDT | 29.50 | 0.01 | 0.01 | 0.39 | 0.00 | - | 1,300 | 1,392 | 84.18% |
| GDX240607P00030000 | 2024-05-23 12:48PM EDT | 30.00 | 0.03 | 0.01 | 0.21 | 0.00 | - | 375 | 446 | 67.58% |
| GDX240607P00030500 | 2024-05-28 11:21AM EDT | 30.50 | 0.01 | 0.01 | 0.03 | 0.00 | - | 2 | 484 | 48.05% |
| GDX240607P00031000 | 2024-05-28 12:16PM EDT | 31.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 20 | 298 | 43.75% |
| GDX240607P00031500 | 2024-05-28 1:27PM EDT | 31.50 | 0.02 | 0.01 | 0.08 | 0.00 | - | 20 | 1,257 | 47.66% |
| GDX240607P00032000 | 2024-05-23 2:50PM EDT | 32.00 | 0.08 | 0.01 | 0.21 | 0.00 | - | 7 | 342 | 55.47% |
| GDX240607P00032500 | 2024-05-28 3:09PM EDT | 32.50 | 0.03 | 0.04 | 0.06 | 0.00 | - | 177 | 255 | 35.16% |
| GDX240607P00033000 | 2024-05-29 10:14AM EDT | 33.00 | 0.07 | 0.06 | 0.08 | +0.01 | +16.67% | 18 | 713 | 32.42% |
| GDX240607P00033500 | 2024-05-28 2:29PM EDT | 33.50 | 0.11 | 0.10 | 0.12 | +0.03 | +37.50% | 10 | 3,739 | 30.66% |
| GDX240607P00034000 | 2024-05-29 10:55AM EDT | 34.00 | 0.18 | 0.17 | 0.18 | +0.06 | +50.00% | 73 | 1,070 | 28.91% |
| GDX240607P00034500 | 2024-05-29 10:53AM EDT | 34.50 | 0.29 | 0.29 | 0.31 | +0.10 | +52.63% | 1,122 | 1,890 | 29.10% |
| GDX240607P00035000 | 2024-05-29 10:42AM EDT | 35.00 | 0.44 | 0.45 | 0.48 | +0.13 | +41.94% | 230 | 2,567 | 28.81% |
| GDX240607P00035500 | 2024-05-29 10:03AM EDT | 35.50 | 0.63 | 0.68 | 0.71 | +0.16 | +34.04% | 27 | 2,381 | 28.61% |
| GDX240607P00036000 | 2024-05-29 9:49AM EDT | 36.00 | 0.93 | 0.96 | 1.00 | +0.24 | +34.78% | 26 | 1,109 | 28.42% |
| GDX240607P00036500 | 2024-05-29 9:44AM EDT | 36.50 | 1.30 | 1.32 | 1.36 | +0.37 | +39.78% | 89 | 528 | 29.00% |
| GDX240607P00037000 | 2024-05-28 3:39PM EDT | 37.00 | 1.31 | 1.69 | 1.75 | 0.00 | - | 40 | 245 | 28.91% |
| GDX240607P00037500 | 2024-05-28 3:01PM EDT | 37.50 | 1.75 | 2.12 | 2.17 | 0.00 | - | 56 | 98 | 28.13% |
| GDX240607P00038000 | 2024-05-29 10:19AM EDT | 38.00 | 2.55 | 2.57 | 2.62 | +0.49 | +23.79% | 7 | 34 | 26.95% |
| GDX240607P00038500 | 2024-05-29 10:08AM EDT | 38.50 | 2.98 | 2.88 | 3.05 | +0.37 | +14.18% | 24 | 32 | 0.00% |
