La bourse ferme dans 1 h 32 min
CAC 40
7 936,13 -121,67 (-1,51 %) Euro Stoxx 50
4 960,40 -69,95 (-1,39 %) Dow Jones
38 513,45 -339,41 (-0,87 %) EUR/USD
1,0844 -0,0018 (-0,16 %) Gold future
2 341,80 -14,70 (-0,62 %) Bitcoin EUR
62 556,67 +87,92 (+0,14 %)
VanEck Gold Miners ETF (GDX)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 09:58AM EDT. Marché ouvert.
Options d’achatpour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX241220C00023000 | 2024-04-25 9:30AM EDT | 23.00 | 11.55 | 12.10 | 14.15 | 0.00 | - | - | 5 | 66.41% |
| GDX241220C00024000 | 2024-05-01 10:33AM EDT | 24.00 | 10.60 | 11.95 | 12.55 | 0.00 | - | - | 2 | 50.93% |
| GDX241220C00025000 | 2024-05-16 11:52AM EDT | 25.00 | 11.80 | 10.25 | 13.20 | 0.00 | - | 1 | 2 | 50.24% |
| GDX241220C00026000 | 2024-04-22 9:59AM EDT | 26.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GDX241220C00027000 | 2024-05-17 1:52PM EDT | 27.00 | 10.80 | 9.60 | 9.85 | 0.00 | - | 2 | 10 | 44.43% |
| GDX241220C00028000 | 2024-05-13 3:23PM EDT | 28.00 | 8.45 | 8.75 | 9.05 | 0.00 | - | 29 | 38 | 43.46% |
| GDX241220C00029000 | 2024-05-13 11:12AM EDT | 29.00 | 7.54 | 7.55 | 8.35 | 0.00 | - | 17 | 49 | 43.46% |
| GDX241220C00030000 | 2024-05-23 1:56PM EDT | 30.00 | 6.70 | 7.30 | 8.30 | 0.00 | - | 1 | 145 | 50.64% |
| GDX241220C00031000 | 2024-05-20 10:39AM EDT | 31.00 | 7.68 | 6.65 | 6.80 | 0.00 | - | 1 | 7 | 40.52% |
| GDX241220C00032000 | 2024-05-24 3:19PM EDT | 32.00 | 5.60 | 5.75 | 6.05 | 0.00 | - | 6 | 233 | 38.94% |
| GDX241220C00033000 | 2024-05-28 3:58PM EDT | 33.00 | 5.65 | 4.90 | 5.45 | 0.00 | - | 46 | 210 | 38.62% |
| GDX241220C00034000 | 2024-05-28 10:03AM EDT | 34.00 | 4.83 | 4.25 | 4.95 | 0.00 | - | 210 | 752 | 38.92% |
| GDX241220C00035000 | 2024-05-24 3:55PM EDT | 35.00 | 4.10 | 4.00 | 4.25 | 0.00 | - | 1,006 | 3,822 | 36.89% |
| GDX241220C00036000 | 2024-05-29 9:30AM EDT | 36.00 | 3.75 | 3.05 | 3.80 | -0.20 | -5.06% | 1 | 1,304 | 36.91% |
| GDX241220C00037000 | 2024-05-24 3:38PM EDT | 37.00 | 3.00 | 3.10 | 3.35 | 0.00 | - | 23 | 2,171 | 36.56% |
| GDX241220C00038000 | 2024-05-28 10:41AM EDT | 38.00 | 2.92 | 2.70 | 2.96 | 0.00 | - | 15 | 1,700 | 36.43% |
| GDX241220C00039000 | 2024-05-28 3:35PM EDT | 39.00 | 2.69 | 2.32 | 2.59 | 0.00 | - | 3 | 895 | 36.13% |
| GDX241220C00040000 | 2024-05-28 1:59PM EDT | 40.00 | 2.33 | 2.06 | 2.32 | 0.00 | - | 116 | 2,431 | 36.48% |
| GDX241220C00041000 | 2024-05-28 12:18PM EDT | 41.00 | 2.14 | 1.18 | 2.02 | 0.00 | - | 1 | 611 | 36.23% |
| GDX241220C00042000 | 2024-05-28 9:30AM EDT | 42.00 | 1.97 | 1.55 | 1.78 | 0.00 | - | 2 | 872 | 36.28% |
| GDX241220C00043000 | 2024-05-28 3:35PM EDT | 43.00 | 1.61 | 1.34 | 1.61 | 0.00 | - | 333 | 9,562 | 36.82% |
| GDX241220C00044000 | 2024-05-28 12:12PM EDT | 44.00 | 1.38 | 1.16 | 1.42 | 0.00 | - | 310 | 366 | 36.89% |
| GDX241220C00045000 | 2024-05-28 3:59PM EDT | 45.00 | 1.24 | 1.00 | 1.40 | 0.00 | - | 24 | 252 | 38.72% |
| GDX241220C00046000 | 2024-05-23 9:55AM EDT | 46.00 | 0.92 | 0.86 | 1.10 | 0.00 | - | 7 | 271 | 37.01% |
| GDX241220C00047000 | 2024-05-22 3:20PM EDT | 47.00 | 0.88 | 0.74 | 0.98 | 0.00 | - | 5 | 2 | 37.26% |
| GDX241220C00048000 | 2024-05-28 1:32PM EDT | 48.00 | 0.82 | 0.64 | 0.86 | 0.00 | - | 60 | 62 | 37.31% |
| GDX241220C00049000 | 2024-05-10 3:12PM EDT | 49.00 | 0.63 | 0.55 | 0.78 | 0.00 | - | 55 | 56 | 37.74% |
| GDX241220C00050000 | 2024-05-24 1:26PM EDT | 50.00 | 0.55 | 0.48 | 0.70 | 0.00 | - | 1 | 344 | 38.01% |
| GDX241220C00051000 | 2024-05-21 10:15AM EDT | 51.00 | 0.94 | 0.27 | 0.61 | 0.00 | - | - | 5 | 37.99% |
| GDX241220C00053000 | 2024-05-24 2:13PM EDT | 53.00 | 0.40 | 0.31 | 0.55 | 0.00 | - | 50 | 50 | 39.60% |
Options de ventepour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX241220P00024000 | 2024-05-02 11:59AM EDT | 24.00 | 0.30 | 0.01 | 0.30 | 0.00 | - | 90 | 249 | 37.70% |
| GDX241220P00025000 | 2024-05-22 1:59PM EDT | 25.00 | 0.23 | 0.13 | 0.26 | 0.00 | - | 10 | 53 | 33.35% |
| GDX241220P00026000 | 2024-05-20 9:30AM EDT | 26.00 | 0.25 | 0.22 | 0.34 | 0.00 | - | 1 | 60 | 32.52% |
| GDX241220P00027000 | 2024-05-28 10:36AM EDT | 27.00 | 0.33 | 0.29 | 0.44 | 0.00 | - | 5 | 56 | 31.76% |
| GDX241220P00028000 | 2024-05-29 9:30AM EDT | 28.00 | 0.49 | 0.41 | 0.51 | +0.01 | +2.08% | 2 | 3,169 | 30.01% |
| GDX241220P00029000 | 2024-05-28 10:09AM EDT | 29.00 | 0.60 | 0.54 | 0.73 | 0.00 | - | 300 | 3,640 | 30.52% |
| GDX241220P00030000 | 2024-05-28 10:31AM EDT | 30.00 | 0.79 | 0.73 | 0.92 | 0.00 | - | 9,010 | 9,922 | 29.86% |
| GDX241220P00031000 | 2024-05-22 1:20PM EDT | 31.00 | 1.05 | 0.94 | 1.16 | 0.00 | - | 10 | 1,154 | 29.40% |
| GDX241220P00032000 | 2024-05-28 3:38PM EDT | 32.00 | 1.25 | 1.25 | 1.46 | 0.00 | - | 599 | 18,681 | 29.13% |
| GDX241220P00033000 | 2024-05-28 10:09AM EDT | 33.00 | 1.57 | 1.55 | 1.81 | 0.00 | - | 300 | 944 | 28.86% |
| GDX241220P00034000 | 2024-05-23 11:31AM EDT | 34.00 | 2.30 | 1.98 | 2.34 | 0.00 | - | 3 | 422 | 29.88% |
| GDX241220P00035000 | 2024-05-24 3:11PM EDT | 35.00 | 2.69 | 2.43 | 2.67 | 0.00 | - | 1 | 676 | 28.41% |
| GDX241220P00036000 | 2024-05-28 1:37PM EDT | 36.00 | 2.88 | 2.89 | 4.15 | 0.00 | - | 121 | 426 | 37.31% |
| GDX241220P00037000 | 2024-05-28 9:55AM EDT | 37.00 | 3.45 | 3.50 | 3.80 | 0.00 | - | 17 | 2,869 | 28.54% |
| GDX241220P00038000 | 2024-05-28 10:37AM EDT | 38.00 | 4.05 | 2.90 | 4.40 | 0.00 | - | 5 | 18 | 28.24% |
| GDX241220P00039000 | 2024-05-21 11:53AM EDT | 39.00 | 4.35 | 4.35 | 6.50 | 0.00 | - | 124 | 345 | 41.85% |
| GDX241220P00040000 | 2024-05-28 12:45PM EDT | 40.00 | 5.20 | 5.40 | 6.00 | 0.00 | - | 247 | 1,540 | 30.27% |
| GDX241220P00041000 | 2024-05-21 9:32AM EDT | 41.00 | 5.56 | 5.95 | 7.15 | 0.00 | - | - | 80 | 34.45% |
| GDX241220P00045000 | 2024-05-10 2:56PM EDT | 45.00 | 9.98 | 9.30 | 10.80 | 0.00 | - | - | 1 | 39.77% |
| GDX241220P00050000 | 2024-04-26 10:36AM EDT | 50.00 | 15.32 | 14.35 | 15.20 | 0.00 | - | 2 | 0 | 40.97% |
