La bourse ferme dans 4 h 19 min
CAC 40
7 979,30 -78,50 (-0,97 %) Euro Stoxx 50
4 992,95 -37,40 (-0,74 %) Dow Jones
38 852,86 -216,74 (-0,55 %) EUR/USD
1,0842 -0,0018 (-0,16 %) Gold future
2 346,60 -9,90 (-0,42 %) Bitcoin EUR
62 544,52 -656,59 (-1,04 %)
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
Avant Bourse :
Options d’achatpour18 décembre 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX261218C00005000 | 2024-05-21 3:37PM EDT | 5.00 | 33.25 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| GDX261218C00015000 | 2024-05-17 2:40PM EDT | 15.00 | 23.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GDX261218C00018000 | 2024-03-11 11:53AM EDT | 18.00 | 14.50 | 16.00 | 20.50 | 0.00 | - | 1 | 11 | 53.22% |
| GDX261218C00019000 | 2024-03-19 1:25PM EDT | 19.00 | 13.50 | 15.05 | 19.75 | 0.00 | - | 1 | 1 | 52.26% |
| GDX261218C00020000 | 2024-04-09 9:30AM EDT | 20.00 | 16.56 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| GDX261218C00022000 | 2024-04-08 2:30PM EDT | 22.00 | 15.35 | 13.00 | 18.00 | 0.00 | - | 3 | 7 | 52.67% |
| GDX261218C00025000 | 2024-05-28 12:27PM EDT | 25.00 | 14.95 | 0.00 | 0.00 | 0.00 | - | 1 | 74 | 0.00% |
| GDX261218C00026000 | 2024-03-26 3:30PM EDT | 26.00 | 9.40 | 13.10 | 13.50 | 0.00 | - | 3 | 6 | 38.11% |
| GDX261218C00027000 | 2024-05-21 9:58AM EDT | 27.00 | 14.89 | 0.00 | 0.00 | 0.00 | - | 6 | 302 | 0.00% |
| GDX261218C00028000 | 2024-05-22 1:30PM EDT | 28.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 4 | 153 | 0.00% |
| GDX261218C00029000 | 2024-04-24 2:13PM EDT | 29.00 | 10.40 | 11.75 | 14.50 | 0.00 | - | 1 | 48 | 52.60% |
| GDX261218C00030000 | 2024-05-24 3:17PM EDT | 30.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 31 | 63 | 0.00% |
| GDX261218C00031000 | 2024-05-20 11:37AM EDT | 31.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 20 | 24 | 0.00% |
| GDX261218C00032000 | 2024-05-28 2:54PM EDT | 32.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 11 | 152 | 0.00% |
| GDX261218C00033000 | 2024-05-20 10:47AM EDT | 33.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 1 | 515 | 0.00% |
| GDX261218C00034000 | 2024-05-24 9:55AM EDT | 34.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 1 | 255 | 0.00% |
| GDX261218C00035000 | 2024-05-28 9:37AM EDT | 35.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 55 | 296 | 0.00% |
| GDX261218C00036000 | 2024-05-28 3:13PM EDT | 36.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | 14 | 190 | 0.00% |
| GDX261218C00037000 | 2024-05-23 12:01PM EDT | 37.00 | 8.22 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.39% |
| GDX261218C00038000 | 2024-05-21 11:03AM EDT | 38.00 | 8.91 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.78% |
| GDX261218C00039000 | 2024-05-20 9:39AM EDT | 39.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 14 | 204 | 1.56% |
| GDX261218C00040000 | 2024-05-28 11:10AM EDT | 40.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 10 | 182 | 1.56% |
| GDX261218C00041000 | 2024-05-24 12:22PM EDT | 41.00 | 6.74 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 1.56% |
| GDX261218C00042000 | 2024-05-20 12:28PM EDT | 42.00 | 7.57 | 0.00 | 0.00 | 0.00 | - | - | 166 | 3.13% |
| GDX261218C00043000 | 2024-05-20 1:49PM EDT | 43.00 | 7.24 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 3.13% |
| GDX261218C00045000 | 2024-05-28 11:51AM EDT | 45.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 1 | 119 | 3.13% |
| GDX261218C00046000 | 2024-04-26 2:14PM EDT | 46.00 | 5.16 | 5.00 | 5.40 | 0.00 | - | 2 | 2 | 37.13% |
| GDX261218C00048000 | 2024-05-22 3:59PM EDT | 48.00 | 4.68 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 3.13% |
| GDX261218C00049000 | 2024-05-21 11:03AM EDT | 49.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 3.13% |
| GDX261218C00050000 | 2024-05-16 9:48AM EDT | 50.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 2 | 68 | 6.25% |
| GDX261218C00055000 | 2024-05-28 3:35PM EDT | 55.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 20 | 2,290 | 6.25% |
| GDX261218C00060000 | 2024-05-28 3:35PM EDT | 60.00 | 3.02 | 0.00 | 0.00 | 0.00 | - | 18 | 184 | 6.25% |
| GDX261218C00065000 | 2024-05-28 11:20AM EDT | 65.00 | 2.44 | 0.00 | 0.00 | 0.00 | - | 310 | 97 | 6.25% |
| GDX261218C00070000 | 2024-05-28 1:26PM EDT | 70.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 559 | 494 | 6.25% |
Options de ventepour18 décembre 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX261218P00005000 | 2024-02-08 10:30AM EDT | 5.00 | 0.13 | 0.00 | 0.50 | 0.00 | - | 1 | 3 | 72.66% |
| GDX261218P00010000 | 2024-05-07 11:25AM EDT | 10.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| GDX261218P00015000 | 2024-05-28 3:25PM EDT | 15.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 7 | 420 | 12.50% |
| GDX261218P00018000 | 2024-05-28 3:27PM EDT | 18.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 8 | 376 | 12.50% |
| GDX261218P00019000 | 2024-05-14 2:55PM EDT | 19.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 12.50% |
| GDX261218P00020000 | 2024-03-20 2:03PM EDT | 20.00 | 1.60 | 0.02 | 1.50 | 0.00 | - | - | 5 | 39.03% |
| GDX261218P00022000 | 2024-05-28 3:28PM EDT | 22.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 36 | 20 | 6.25% |
| GDX261218P00023000 | 2024-05-24 12:31PM EDT | 23.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 43 | 2,107 | 6.25% |
| GDX261218P00024000 | 2024-05-22 12:57PM EDT | 24.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 5 | 863 | 6.25% |
| GDX261218P00025000 | 2024-05-23 10:23AM EDT | 25.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 10 | 2,155 | 6.25% |
| GDX261218P00026000 | 2024-05-28 3:28PM EDT | 26.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | 36 | 16,740 | 6.25% |
| GDX261218P00027000 | 2024-05-23 11:31AM EDT | 27.00 | 2.37 | 0.00 | 0.00 | 0.00 | - | 76 | 132 | 3.13% |
| GDX261218P00028000 | 2024-05-22 3:59PM EDT | 28.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 2 | 242 | 3.13% |
| GDX261218P00029000 | 2024-05-28 12:56PM EDT | 29.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 265 | 4,258 | 3.13% |
| GDX261218P00030000 | 2024-05-23 11:31AM EDT | 30.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 60 | 4,130 | 3.13% |
| GDX261218P00031000 | 2024-05-23 10:45AM EDT | 31.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 46 | 86 | 3.13% |
| GDX261218P00032000 | 2024-05-28 11:51AM EDT | 32.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 1 | 440 | 1.56% |
| GDX261218P00033000 | 2024-05-22 3:11PM EDT | 33.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 250 | 260 | 1.56% |
| GDX261218P00034000 | 2024-04-25 2:04PM EDT | 34.00 | 4.88 | 4.30 | 5.40 | 0.00 | - | 5 | 9 | 28.88% |
| GDX261218P00035000 | 2024-05-23 2:15PM EDT | 35.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 1 | 109 | 0.78% |
| GDX261218P00037000 | 2024-05-22 2:44PM EDT | 37.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | - | 56 | 0.00% |
| GDX261218P00039000 | 2024-02-12 1:19PM EDT | 39.00 | 12.25 | 8.00 | 12.75 | 0.00 | - | - | 88 | 48.12% |
| GDX261218P00040000 | 2024-05-28 11:10AM EDT | 40.00 | 7.88 | 0.00 | 0.00 | 0.00 | - | 10 | 20 | 0.00% |
| GDX261218P00045000 | 2024-05-23 3:24PM EDT | 45.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | - | 40 | 0.00% |
| GDX261218P00055000 | 2024-02-13 12:30PM EDT | 55.00 | 29.00 | 22.50 | 27.50 | 0.00 | - | 2 | 0 | 59.23% |
| GDX261218P00070000 | 2024-05-23 3:27PM EDT | 70.00 | 35.22 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
