La bourse est fermée
Dow Jones
38 451,58 -401,28 (-1,03 %) Nasdaq
16 942,91 -76,97 (-0,45 %) Nikkei 225
38 556,87 -298,50 (-0,77 %) EUR/USD
1,0810 -0,0052 (-0,48 %) HANG SENG
18 477,01 -344,15 (-1,83 %) Bitcoin EUR
62 298,95 -402,51 (-0,64 %)
VanEck Gold Miners ETF (GDX)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:00PM EDT. Marché ouvert.
Options d’achatpour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240920C00013000 | 2023-12-29 2:43PM EDT | 13.00 | 18.65 | 14.00 | 18.30 | 0.00 | - | 2 | 40 | 0.00% |
| GDX240920C00014000 | 2024-01-25 10:46AM EDT | 14.00 | 14.14 | 11.15 | 15.25 | 0.00 | - | 1 | 45 | 0.00% |
| GDX240920C00015000 | 2024-05-28 9:30AM EDT | 15.00 | 21.40 | 20.45 | 20.60 | 0.00 | - | 5 | 74 | 96.29% |
| GDX240920C00016000 | 2024-01-08 10:57AM EDT | 16.00 | 14.35 | 10.15 | 14.30 | 0.00 | - | 1 | 42 | 0.00% |
| GDX240920C00017000 | 2024-01-02 1:37PM EDT | 17.00 | 14.69 | 10.75 | 14.70 | 0.00 | - | 1 | 10 | 0.00% |
| GDX240920C00018000 | 2024-03-08 3:44PM EDT | 18.00 | 12.79 | 16.25 | 18.50 | 0.00 | - | 14 | 72 | 67.58% |
| GDX240920C00019000 | 2023-12-15 10:53AM EDT | 19.00 | 12.55 | 10.80 | 14.00 | 0.00 | - | 1 | 34 | 0.00% |
| GDX240920C00020000 | 2024-05-17 3:14PM EDT | 20.00 | 17.11 | 15.50 | 15.70 | 0.00 | - | 10 | 141 | 71.19% |
| GDX240920C00021000 | 2023-12-01 2:35PM EDT | 21.00 | 11.60 | 10.95 | 11.40 | 0.00 | - | 27 | 97 | 0.00% |
| GDX240920C00022000 | 2024-05-02 3:43PM EDT | 22.00 | 12.00 | 13.65 | 13.95 | 0.00 | - | 4 | 60 | 68.70% |
| GDX240920C00023000 | 2024-05-15 10:54AM EDT | 23.00 | 13.00 | 12.65 | 12.80 | 0.00 | - | 3 | 411 | 61.04% |
| GDX240920C00024000 | 2024-05-22 12:27PM EDT | 24.00 | 12.46 | 11.55 | 11.85 | 0.00 | - | 1 | 1,024 | 55.42% |
| GDX240920C00025000 | 2024-05-29 1:50PM EDT | 25.00 | 10.96 | 10.15 | 11.50 | -0.46 | -4.03% | 50 | 806 | 54.54% |
| GDX240920C00026000 | 2024-05-29 12:14PM EDT | 26.00 | 9.95 | 9.75 | 9.90 | -0.65 | -6.13% | 12 | 3,879 | 51.86% |
| GDX240920C00027000 | 2024-05-22 12:27PM EDT | 27.00 | 9.65 | 7.45 | 9.10 | 0.00 | - | 2 | 1,988 | 51.76% |
| GDX240920C00028000 | 2024-05-29 2:12PM EDT | 28.00 | 8.06 | 7.25 | 8.50 | +0.06 | +0.75% | 1 | 1,545 | 54.88% |
| GDX240920C00029000 | 2024-05-22 11:31AM EDT | 29.00 | 7.68 | 7.00 | 8.40 | 0.00 | - | 15 | 4,511 | 53.20% |
| GDX240920C00030000 | 2024-05-29 1:38PM EDT | 30.00 | 6.38 | 6.15 | 6.30 | -0.57 | -8.20% | 5 | 27,572 | 41.02% |
| GDX240920C00031000 | 2024-05-29 1:46PM EDT | 31.00 | 5.60 | 5.35 | 5.50 | -0.35 | -5.88% | 5 | 3,386 | 39.36% |
| GDX240920C00032000 | 2024-05-29 12:14PM EDT | 32.00 | 4.82 | 4.45 | 4.75 | -0.58 | -10.74% | 5 | 14,175 | 37.94% |
| GDX240920C00033000 | 2024-05-29 12:26PM EDT | 33.00 | 4.13 | 3.95 | 4.05 | -0.62 | -13.05% | 202 | 11,221 | 36.65% |
| GDX240920C00034000 | 2024-05-29 1:52PM EDT | 34.00 | 3.50 | 3.35 | 3.45 | -0.43 | -10.94% | 29 | 11,472 | 36.08% |
| GDX240920C00035000 | 2024-05-29 2:14PM EDT | 35.00 | 2.88 | 2.82 | 2.90 | -0.53 | -15.54% | 328 | 29,285 | 35.45% |
| GDX240920C00036000 | 2024-05-29 2:05PM EDT | 36.00 | 2.45 | 2.35 | 2.46 | -0.44 | -15.22% | 131 | 16,718 | 35.52% |
| GDX240920C00037000 | 2024-05-29 2:44PM EDT | 37.00 | 1.99 | 1.97 | 2.00 | -0.44 | -18.03% | 147 | 12,239 | 34.64% |
| GDX240920C00038000 | 2024-05-29 1:47PM EDT | 38.00 | 1.73 | 1.62 | 1.70 | -0.32 | -15.61% | 131 | 36,761 | 35.13% |
| GDX240920C00039000 | 2024-05-29 1:45PM EDT | 39.00 | 1.42 | 1.33 | 1.38 | -0.24 | -14.46% | 2 | 7,513 | 34.74% |
| GDX240920C00040000 | 2024-05-29 11:35AM EDT | 40.00 | 1.22 | 1.08 | 1.14 | -0.14 | -10.29% | 42 | 30,316 | 34.86% |
| GDX240920C00041000 | 2024-05-28 3:58PM EDT | 41.00 | 1.14 | 0.89 | 0.96 | 0.00 | - | 127 | 4,284 | 35.30% |
| GDX240920C00042000 | 2024-05-29 12:12PM EDT | 42.00 | 0.80 | 0.70 | 0.84 | +0.05 | +6.67% | 3 | 9,457 | 36.30% |
| GDX240920C00043000 | 2024-05-29 2:35PM EDT | 43.00 | 0.55 | 0.58 | 0.62 | -0.17 | -23.61% | 200 | 8,422 | 35.03% |
| GDX240920C00044000 | 2024-05-28 2:46PM EDT | 44.00 | 0.59 | 0.47 | 0.51 | 0.00 | - | 200 | 959 | 35.28% |
| GDX240920C00045000 | 2024-05-29 11:53AM EDT | 45.00 | 0.43 | 0.36 | 0.41 | -0.09 | -17.31% | 119 | 13,437 | 35.30% |
| GDX240920C00046000 | 2024-05-24 9:30AM EDT | 46.00 | 0.40 | 0.30 | 0.34 | 0.00 | - | 8 | 2,459 | 35.65% |
| GDX240920C00047000 | 2024-05-29 12:12PM EDT | 47.00 | 0.29 | 0.24 | 0.29 | -0.04 | -12.12% | 410 | 10,190 | 36.18% |
| GDX240920C00048000 | 2024-05-29 12:28PM EDT | 48.00 | 0.21 | 0.20 | 0.23 | -0.22 | -51.16% | 1 | 9,044 | 36.13% |
| GDX240920C00049000 | 2024-05-24 2:24PM EDT | 49.00 | 0.22 | 0.00 | 0.24 | 0.00 | - | 2 | 273 | 38.28% |
| GDX240920C00050000 | 2024-05-28 3:45PM EDT | 50.00 | 0.19 | 0.12 | 0.17 | -0.03 | -13.64% | 10 | 10,417 | 37.21% |
| GDX240920C00055000 | 2024-05-23 10:26AM EDT | 55.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 12 | 26 | 56.45% |
| GDX240920C00060000 | 2024-05-21 10:34AM EDT | 60.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 200 | 62 | 55.37% |
Options de ventepour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240920P00013000 | 2024-01-23 4:28PM EDT | 13.00 | 0.02 | 0.00 | 1.90 | 0.00 | - | 30 | 31 | 148.44% |
| GDX240920P00016000 | 2024-02-26 10:30AM EDT | 16.00 | 0.07 | 0.00 | 0.50 | 0.00 | - | 10 | 11 | 86.72% |
| GDX240920P00017000 | 2023-11-22 11:28AM EDT | 17.00 | 0.16 | 0.00 | 0.50 | 0.00 | - | 5 | 134 | 80.86% |
| GDX240920P00018000 | 2024-05-10 3:57PM EDT | 18.00 | 0.02 | 0.00 | 0.39 | 0.00 | - | 30 | 92 | 71.48% |
| GDX240920P00019000 | 2024-05-13 3:32PM EDT | 19.00 | 0.06 | 0.02 | 0.04 | 0.00 | - | 2 | 115 | 50.78% |
| GDX240920P00020000 | 2024-05-22 10:09AM EDT | 20.00 | 0.05 | 0.00 | 0.42 | 0.00 | - | 150 | 204 | 62.70% |
| GDX240920P00021000 | 2024-03-28 12:31PM EDT | 21.00 | 0.11 | 0.00 | 0.50 | 0.00 | - | 18 | 2,114 | 60.25% |
| GDX240920P00022000 | 2024-05-17 3:19PM EDT | 22.00 | 0.06 | 0.01 | 0.30 | 0.00 | - | 2 | 5,215 | 50.39% |
| GDX240920P00023000 | 2024-05-24 12:42PM EDT | 23.00 | 0.12 | 0.04 | 0.47 | 0.00 | - | 110 | 24,467 | 51.56% |
| GDX240920P00024000 | 2024-05-15 2:28PM EDT | 24.00 | 0.10 | 0.00 | 0.49 | 0.00 | - | 6 | 8,264 | 56.10% |
| GDX240920P00025000 | 2024-05-15 10:01AM EDT | 25.00 | 0.09 | 0.01 | 0.50 | 0.00 | - | 1 | 38,073 | 51.76% |
| GDX240920P00026000 | 2024-05-28 11:56AM EDT | 26.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 6 | 12,077 | 47.27% |
| GDX240920P00027000 | 2024-05-28 1:37PM EDT | 27.00 | 0.13 | 0.15 | 0.18 | 0.00 | - | 1 | 6,111 | 32.47% |
| GDX240920P00028000 | 2024-05-29 11:03AM EDT | 28.00 | 0.22 | 0.21 | 0.43 | 0.00 | - | 6 | 15,609 | 36.72% |
| GDX240920P00029000 | 2024-05-28 1:57PM EDT | 29.00 | 0.28 | 0.30 | 0.53 | 0.00 | - | 21 | 10,752 | 34.96% |
| GDX240920P00030000 | 2024-05-29 2:39PM EDT | 30.00 | 0.48 | 0.43 | 0.52 | +0.09 | +23.08% | 50 | 17,968 | 30.52% |
| GDX240920P00031000 | 2024-05-29 2:35PM EDT | 31.00 | 0.63 | 0.60 | 0.66 | +0.11 | +21.15% | 13 | 9,456 | 28.96% |
| GDX240920P00032000 | 2024-05-29 2:39PM EDT | 32.00 | 0.97 | 0.84 | 1.13 | +0.26 | +36.62% | 55 | 53,528 | 32.08% |
| GDX240920P00033000 | 2024-05-29 1:57PM EDT | 33.00 | 1.15 | 1.15 | 1.22 | +0.16 | +16.16% | 14 | 41,336 | 28.25% |
| GDX240920P00034000 | 2024-05-29 2:35PM EDT | 34.00 | 1.54 | 1.53 | 1.58 | +0.25 | +19.38% | 8 | 7,747 | 27.64% |
| GDX240920P00035000 | 2024-05-29 11:37AM EDT | 35.00 | 2.01 | 1.99 | 2.05 | +0.24 | +13.56% | 17 | 9,160 | 27.54% |
| GDX240920P00036000 | 2024-05-29 2:44PM EDT | 36.00 | 2.57 | 2.53 | 2.59 | +0.30 | +13.33% | 35 | 2,641 | 27.42% |
| GDX240920P00037000 | 2024-05-29 11:55AM EDT | 37.00 | 3.05 | 3.10 | 3.20 | +0.27 | +9.71% | 5 | 2,119 | 27.27% |
| GDX240920P00038000 | 2024-05-24 10:37AM EDT | 38.00 | 3.75 | 3.80 | 3.90 | 0.00 | - | 1 | 1,625 | 27.49% |
| GDX240920P00039000 | 2024-05-28 3:58PM EDT | 39.00 | 4.02 | 4.45 | 4.60 | 0.00 | - | 8 | 1,400 | 26.83% |
| GDX240920P00040000 | 2024-05-28 9:37AM EDT | 40.00 | 4.74 | 5.30 | 5.40 | 0.00 | - | 5 | 1,079 | 26.88% |
| GDX240920P00041000 | 2024-05-20 10:47AM EDT | 41.00 | 4.90 | 6.05 | 6.20 | 0.00 | - | 174 | 474 | 26.07% |
| GDX240920P00042000 | 2024-05-28 9:47AM EDT | 42.00 | 6.41 | 6.95 | 7.20 | 0.00 | - | 10 | 1,312 | 28.69% |
| GDX240920P00043000 | 2024-05-17 12:24PM EDT | 43.00 | 6.85 | 7.85 | 8.00 | 0.00 | - | 2 | 301 | 26.22% |
| GDX240920P00044000 | 2024-05-28 9:52AM EDT | 44.00 | 8.10 | 8.75 | 9.80 | 0.00 | - | 2 | 4 | 45.02% |
| GDX240920P00046000 | 2024-05-22 9:30AM EDT | 46.00 | 9.54 | 10.70 | 10.80 | 0.00 | - | 1 | 1 | 22.46% |
| GDX240920P00047000 | 2024-02-21 12:17PM EDT | 47.00 | 19.51 | 15.00 | 19.60 | 0.00 | - | 1 | 0 | 115.41% |
| GDX240920P00050000 | 2023-11-20 10:30AM EDT | 50.00 | 20.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
