Marchés français ouverture 7 h 29 min
Dow Jones
38 441,54 -411,32 (-1,06 %) Nasdaq
16 920,58 -99,30 (-0,58 %) Nikkei 225
38 556,87 -298,50 (-0,77 %) EUR/USD
1,0803 -0,0005 (-0,04 %) HANG SENG
18 477,01 -344,15 (-1,83 %) Bitcoin EUR
62 626,27 -710,21 (-1,12 %)
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 | 12.50 | 15.95 | 0.00 | - | 2 | 2 | 262.50% |
| GDX240531C00022000 | 2024-05-17 11:51AM EDT | 22.00 | 15.58 | 12.35 | 14.05 | 0.00 | - | 6 | 6 | 206.25% |
| GDX240531C00025000 | 2024-05-28 11:56AM EDT | 25.00 | 11.20 | 9.25 | 11.05 | 0.00 | - | 6 | 8 | 380.66% |
| GDX240531C00027000 | 2024-05-29 2:08PM EDT | 27.00 | 8.40 | 7.25 | 9.20 | -0.30 | -3.45% | 3 | 4 | 146.88% |
| GDX240531C00028000 | 2024-05-29 2:25PM EDT | 28.00 | 7.30 | 6.20 | 8.15 | -0.76 | -9.43% | 32 | 40 | 301.17% |
| GDX240531C00028500 | 2024-05-29 2:43PM EDT | 28.50 | 6.75 | 5.75 | 7.70 | -1.60 | -19.16% | 20 | 21 | 120.31% |
| GDX240531C00029000 | 2024-05-29 3:02PM EDT | 29.00 | 6.27 | 5.35 | 7.00 | -1.76 | -21.92% | 4 | 28 | 252.73% |
| GDX240531C00029500 | 2024-05-29 2:43PM EDT | 29.50 | 5.70 | 4.70 | 5.80 | +0.02 | +0.35% | 20 | 25 | 129.69% |
| GDX240531C00030000 | 2024-05-29 2:49PM EDT | 30.00 | 5.25 | 4.30 | 5.90 | -0.80 | -13.22% | 3 | 57 | 212.11% |
| GDX240531C00030500 | 2024-05-29 2:37PM EDT | 30.50 | 4.77 | 3.85 | 4.90 | -0.78 | -14.05% | 1 | 239 | 130.08% |
| GDX240531C00031000 | 2024-05-29 2:49PM EDT | 31.00 | 4.27 | 3.45 | 4.30 | -0.96 | -18.36% | 1 | 131 | 99.80% |
| GDX240531C00031500 | 2024-05-24 1:26PM EDT | 31.50 | 4.20 | 3.65 | 3.80 | +0.35 | +9.09% | 1 | 33 | 70.31% |
| GDX240531C00032000 | 2024-05-29 12:42PM EDT | 32.00 | 3.44 | 2.93 | 3.35 | +0.14 | +4.24% | 45 | 96 | 89.06% |
| GDX240531C00032500 | 2024-05-29 11:32AM EDT | 32.50 | 2.99 | 2.50 | 2.97 | -0.49 | -14.08% | 3 | 125 | 56.25% |
| GDX240531C00033000 | 2024-05-29 3:25PM EDT | 33.00 | 2.29 | 1.80 | 2.48 | -0.65 | -22.11% | 53 | 222 | 84.18% |
| GDX240531C00033500 | 2024-05-29 2:37PM EDT | 33.50 | 1.78 | 1.66 | 1.97 | -0.78 | -30.47% | 2 | 742 | 52.15% |
| GDX240531C00034000 | 2024-05-29 3:59PM EDT | 34.00 | 1.27 | 1.10 | 1.49 | -0.87 | -40.65% | 34 | 834 | 59.96% |
| GDX240531C00034500 | 2024-05-29 3:08PM EDT | 34.50 | 0.86 | 0.80 | 0.85 | -0.69 | -44.52% | 162 | 760 | 33.20% |
| GDX240531C00035000 | 2024-05-29 3:54PM EDT | 35.00 | 0.47 | 0.46 | 0.49 | -0.76 | -61.79% | 3,472 | 1,476 | 30.47% |
| GDX240531C00035500 | 2024-05-29 3:56PM EDT | 35.50 | 0.24 | 0.23 | 0.25 | -0.53 | -68.83% | 498 | 2,515 | 30.08% |
| GDX240531C00036000 | 2024-05-29 3:49PM EDT | 36.00 | 0.12 | 0.11 | 0.13 | -0.34 | -73.91% | 716 | 5,902 | 32.23% |
| GDX240531C00036500 | 2024-05-29 3:13PM EDT | 36.50 | 0.07 | 0.06 | 0.07 | -0.20 | -74.07% | 232 | 3,869 | 34.96% |
| GDX240531C00037000 | 2024-05-29 3:34PM EDT | 37.00 | 0.04 | 0.03 | 0.05 | -0.10 | -71.43% | 214 | 8,373 | 39.84% |
| GDX240531C00037500 | 2024-05-29 3:13PM EDT | 37.50 | 0.02 | 0.02 | 0.05 | -0.07 | -77.78% | 36 | 5,009 | 47.66% |
| GDX240531C00038000 | 2024-05-29 3:50PM EDT | 38.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 24 | 28,139 | 50.00% |
| GDX240531C00038500 | 2024-05-29 3:58PM EDT | 38.50 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 48 | 2,255 | 52.34% |
| GDX240531C00039000 | 2024-05-29 3:59PM EDT | 39.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 79 | 7,593 | 60.94% |
| GDX240531C00039500 | 2024-05-29 3:39PM EDT | 39.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 349 | 53.13% |
| GDX240531C00040000 | 2024-05-28 1:37PM EDT | 40.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1,972 | 22,866 | 64.06% |
| GDX240531C00041000 | 2024-05-28 3:38PM EDT | 41.00 | 0.01 | 0.00 | 0.52 | 0.00 | - | 32 | 369 | 138.67% |
| GDX240531C00042000 | 2024-05-29 12:41PM EDT | 42.00 | 0.01 | 0.00 | 0.17 | 0.00 | - | 1 | 2,995 | 118.36% |
| GDX240531C00043000 | 2024-05-28 9:42AM EDT | 43.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 67 | 409 | 93.75% |
| GDX240531C00044000 | 2024-05-28 9:36AM EDT | 44.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 11 | 177 | 103.13% |
| GDX240531C00045000 | 2024-05-24 1:36PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 69 | 129 | 103.13% |
| GDX240531C00046000 | 2024-05-24 11:35AM EDT | 46.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 129 | 112.50% |
| GDX240531C00049000 | 2024-05-21 10:59AM EDT | 49.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 160.94% |
| GDX240531C00050000 | 2024-05-24 2:00PM EDT | 50.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 4 | 153.13% |
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 | 2024-05-20 11:54AM EDT | 26.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 22 | 128.13% |
| GDX240531P00027000 | 2024-05-29 3:00PM EDT | 27.00 | 0.02 | 0.00 | 1.26 | +0.01 | +100.00% | 1 | 24 | 285.16% |
| GDX240531P00028000 | 2024-05-23 3:50PM EDT | 28.00 | 0.48 | 0.00 | 1.64 | 0.00 | - | 1 | 306 | 283.20% |
| GDX240531P00028500 | 2024-05-22 11:18AM EDT | 28.50 | 0.01 | 0.00 | 0.35 | 0.00 | - | 1 | 23 | 166.41% |
| GDX240531P00029000 | 2024-05-28 2:05PM EDT | 29.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 130 | 84.38% |
| GDX240531P00029500 | 2024-05-24 2:12PM EDT | 29.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 50 | 203 | 90.63% |
| GDX240531P00030000 | 2024-05-29 9:57AM EDT | 30.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 806 | 78.13% |
| GDX240531P00030500 | 2024-05-28 9:48AM EDT | 30.50 | 0.01 | 0.00 | 1.26 | 0.00 | - | 250 | 365 | 188.67% |
| GDX240531P00031000 | 2024-05-23 11:53AM EDT | 31.00 | 0.02 | 0.00 | 0.48 | 0.00 | - | 110 | 545 | 123.83% |
| GDX240531P00031500 | 2024-05-29 11:47AM EDT | 31.50 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 19 | 1,670 | 53.13% |
| GDX240531P00032000 | 2024-05-29 3:46PM EDT | 32.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 7 | 3,065 | 53.13% |
| GDX240531P00032500 | 2024-05-28 2:48PM EDT | 32.50 | 0.02 | 0.01 | 0.18 | +0.01 | +100.00% | 1 | 1,503 | 67.58% |
| GDX240531P00033000 | 2024-05-29 3:48PM EDT | 33.00 | 0.01 | 0.01 | 0.04 | -0.01 | -50.00% | 68 | 2,144 | 46.48% |
| GDX240531P00033500 | 2024-05-29 10:11AM EDT | 33.50 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 13 | 3,627 | 35.55% |
| GDX240531P00034000 | 2024-05-29 3:42PM EDT | 34.00 | 0.05 | 0.04 | 0.05 | +0.02 | +66.67% | 434 | 4,858 | 30.66% |
| GDX240531P00034500 | 2024-05-29 3:54PM EDT | 34.50 | 0.10 | 0.10 | 0.11 | +0.07 | +233.33% | 2,907 | 8,299 | 27.93% |
| GDX240531P00035000 | 2024-05-29 3:57PM EDT | 35.00 | 0.25 | 0.24 | 0.26 | +0.18 | +257.14% | 2,916 | 5,161 | 27.34% |
| GDX240531P00035500 | 2024-05-29 3:45PM EDT | 35.50 | 0.55 | 0.50 | 0.52 | +0.38 | +223.53% | 2,974 | 2,400 | 26.76% |
| GDX240531P00036000 | 2024-05-29 3:59PM EDT | 36.00 | 0.89 | 0.87 | 0.92 | +0.54 | +154.29% | 612 | 2,553 | 30.08% |
| GDX240531P00036500 | 2024-05-29 3:27PM EDT | 36.50 | 1.33 | 0.92 | 1.57 | +0.68 | +104.62% | 131 | 3,790 | 56.84% |
| GDX240531P00037000 | 2024-05-29 3:59PM EDT | 37.00 | 1.83 | 1.65 | 2.06 | +0.71 | +63.39% | 79 | 1,159 | 66.80% |
| GDX240531P00037500 | 2024-05-29 2:13PM EDT | 37.50 | 2.28 | 2.03 | 2.40 | +0.68 | +42.50% | 134 | 263 | 55.47% |
| GDX240531P00038000 | 2024-05-29 10:19AM EDT | 38.00 | 2.47 | 2.36 | 3.30 | +0.49 | +24.75% | 28 | 86 | 112.89% |
| GDX240531P00038500 | 2024-05-29 10:18AM EDT | 38.50 | 2.94 | 2.87 | 4.65 | +0.52 | +21.49% | 30 | 35 | 119.14% |
| GDX240531P00039000 | 2024-05-23 11:03AM EDT | 39.00 | 3.95 | 2.63 | 3.90 | 0.00 | - | 2 | 4 | 78.91% |
| GDX240531P00039500 | 2024-05-20 3:57PM EDT | 39.50 | 2.45 | 3.40 | 5.85 | 0.00 | - | 1 | 1 | 121.88% |
| GDX240531P00040000 | 2024-05-20 11:39AM EDT | 40.00 | 2.98 | 3.90 | 5.75 | 0.00 | - | 3 | 3 | 67.19% |
| GDX240531P00041000 | 2024-05-01 10:44AM EDT | 41.00 | 7.50 | 4.75 | 6.85 | 0.00 | - | 1 | 0 | 227.34% |
| GDX240531P00042000 | 2024-05-23 11:01AM EDT | 42.00 | 6.95 | 5.75 | 7.80 | 0.00 | - | - | 0 | 241.02% |
| GDX240531P00043000 | 2024-05-23 1:56PM EDT | 43.00 | 8.30 | 6.75 | 7.90 | 0.00 | - | - | 1 | 132.03% |
| GDX240531P00044000 | 2024-05-23 1:29PM EDT | 44.00 | 9.15 | 7.75 | 9.85 | 0.00 | - | - | 8 | 280.47% |
| GDX240531P00047000 | 2024-05-23 1:56PM EDT | 47.00 | 12.25 | 10.80 | 12.70 | 0.00 | - | - | 0 | 309.57% |
