Marchés français ouverture 5 h 8 min
Dow Jones
39 056,39 +172,13 (+0,44 %) Nasdaq
16 302,76 -29,80 (-0,18 %) Nikkei 225
38 281,49 +79,12 (+0,21 %) EUR/USD
1,0750 -0,0001 (-0,01 %) HANG SENG
18 345,80 +31,94 (+0,17 %) Bitcoin EUR
57 193,82 -1 041,31 (-1,79 %)
VanEck Gold Miners ETF (GDX)
NYSEArca - NYSEArca Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:25.00
Options d’achatpour10 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240517C00025000 | 2024-05-06 3:43PM EDT | 2024-05-17 | 9.20 | 7.90 | 9.45 | 0.00 | - | 2 | 1,061 | 149.22% |
| GDX240524C00025000 | 2024-04-26 12:36PM EDT | 2024-05-24 | 9.60 | 7.35 | 11.00 | 0.00 | - | 2 | 10 | 64.84% |
| GDX240531C00025000 | 2024-04-17 9:58AM EDT | 2024-05-31 | 8.97 | 7.65 | 10.05 | 0.00 | - | 6 | 8 | 131.84% |
| GDX240621C00025000 | 2024-05-07 11:09AM EDT | 2024-06-21 | 9.36 | 9.30 | 9.50 | 0.00 | - | 4 | 4,260 | 64.36% |
| GDX240719C00025000 | 2024-05-06 2:51PM EDT | 2024-07-19 | 9.67 | 9.45 | 9.60 | 0.00 | - | 4 | 1,414 | 56.15% |
| GDX240816C00025000 | 2024-05-08 3:12PM EDT | 2024-08-16 | 9.59 | 8.65 | 9.75 | +1.34 | +16.24% | 1 | 73 | 54.93% |
| GDX240920C00025000 | 2024-05-07 9:50AM EDT | 2024-09-20 | 9.75 | 9.40 | 10.00 | 0.00 | - | 5 | 830 | 53.30% |
| GDX241220C00025000 | 2024-04-30 9:59AM EDT | 2024-12-20 | 10.30 | 10.10 | 10.60 | 0.00 | - | - | 1 | 50.85% |
| GDX250117C00025000 | 2024-05-06 3:59PM EDT | 2025-01-17 | 10.40 | 9.80 | 11.25 | 0.00 | - | 6 | 9,249 | 56.81% |
| GDX250321C00025000 | 2024-04-29 9:38AM EDT | 2025-03-21 | 11.05 | 10.15 | 11.20 | 0.00 | - | - | 10 | 50.27% |
| GDX250620C00025000 | 2024-05-02 9:42AM EDT | 2025-06-20 | 10.60 | 10.90 | 11.55 | 0.00 | - | 20 | 97 | 47.90% |
| GDX251219C00025000 | 2024-04-29 9:30AM EDT | 2025-12-19 | 12.63 | 11.65 | 14.10 | 0.00 | - | 2 | 36 | 50.65% |
| GDX260116C00025000 | 2024-05-07 10:12AM EDT | 2026-01-16 | 12.10 | 11.40 | 12.50 | -0.30 | -2.42% | 67 | 219 | 46.55% |
| GDX260717C00025000 | 2024-04-12 2:33PM EDT | 2026-07-17 | 12.65 | 11.40 | 15.50 | 0.00 | - | 5 | 5 | 61.33% |
| GDX261218C00025000 | 2024-04-30 9:45AM EDT | 2026-12-18 | 13.77 | 11.00 | 16.00 | 0.00 | - | 7 | 64 | 59.29% |
Options de ventepour10 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240510P00025000 | 2024-05-03 1:35PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.01 | 0.00 | - | 5 | 5 | 162.50% |
| GDX240517P00025000 | 2024-05-07 10:47AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 6,499 | 92.97% |
| GDX240621P00025000 | 2024-05-07 10:50AM EDT | 2024-06-21 | 0.03 | 0.01 | 0.12 | 0.00 | - | 3 | 44,275 | 55.08% |
| GDX240719P00025000 | 2024-05-08 11:28AM EDT | 2024-07-19 | 0.05 | 0.02 | 0.20 | -0.05 | -50.00% | 2 | 4,758 | 48.15% |
| GDX240816P00025000 | 2024-04-22 3:22PM EDT | 2024-08-16 | 0.20 | 0.00 | 0.50 | 0.00 | - | 10 | 437 | 52.20% |
| GDX240920P00025000 | 2024-05-08 2:38PM EDT | 2024-09-20 | 0.12 | 0.11 | 0.19 | -0.05 | -29.41% | 1 | 38,074 | 34.77% |
| GDX241220P00025000 | 2024-04-24 11:39AM EDT | 2024-12-20 | 0.50 | 0.30 | 0.33 | 0.00 | - | - | 44 | 30.81% |
| GDX250117P00025000 | 2024-05-08 10:46AM EDT | 2025-01-17 | 0.35 | 0.33 | 0.40 | -0.05 | -12.50% | 1 | 32,473 | 30.66% |
| GDX250321P00025000 | 2024-05-08 3:52PM EDT | 2025-03-21 | 0.54 | 0.50 | 0.60 | -0.05 | -8.47% | 363 | 4,095 | 31.06% |
| GDX250620P00025000 | 2024-05-08 11:24AM EDT | 2025-06-20 | 0.75 | 0.50 | 4.45 | -0.14 | -15.73% | 2 | 1,131 | 67.96% |
| GDX251219P00025000 | 2024-05-07 11:51AM EDT | 2025-12-19 | 1.27 | 1.09 | 1.27 | +0.02 | +1.60% | 2 | 4,442 | 29.88% |
| GDX260116P00025000 | 2024-05-01 11:39AM EDT | 2026-01-16 | 1.45 | 0.76 | 2.03 | 0.00 | - | 2 | 9,080 | 35.94% |
| GDX260618P00025000 | 2024-05-07 1:15PM EDT | 2026-06-18 | 1.82 | 0.21 | 4.75 | 0.00 | - | 147 | 4,887 | 51.51% |
| GDX260717P00025000 | 2024-05-07 1:23PM EDT | 2026-07-17 | 1.77 | 0.63 | 5.00 | 0.00 | - | 124 | 77 | 52.27% |
| GDX261218P00025000 | 2024-05-07 10:54AM EDT | 2026-12-18 | 1.98 | 1.90 | 4.95 | 0.00 | - | 240 | 1,448 | 47.56% |
