La bourse est fermée
Dow Jones
38 988,36 +104,10 (+0,27 %) Nasdaq
16 283,92 -48,64 (-0,30 %) Nikkei 225
38 202,37 -632,73 (-1,63 %) EUR/USD
1,0745 -0,0014 (-0,13 %) HANG SENG
18 313,86 -165,51 (-0,90 %) Bitcoin EUR
58 189,96 -872,94 (-1,48 %)
VanEck Gold Miners ETF (GDX)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:48PM EDT. Marché ouvert.
Prix d’exercice:26.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240510C00026000 | 2024-05-02 11:26AM EDT | 2024-05-10 | 7.47 | 6.65 | 9.15 | 0.00 | - | - | 2 | 347.46% |
| GDX240517C00026000 | 2024-05-07 3:12PM EDT | 2024-05-17 | 7.90 | 6.65 | 8.25 | 0.00 | - | 15 | 3,850 | 98.44% |
| GDX240621C00026000 | 2024-05-08 10:20AM EDT | 2024-06-21 | 8.45 | 8.35 | 9.05 | +1.25 | +17.36% | 1 | 812 | 72.36% |
| GDX240719C00026000 | 2024-05-06 1:08PM EDT | 2024-07-19 | 8.65 | 8.40 | 8.65 | 0.00 | - | 2 | 83 | 50.49% |
| GDX240816C00026000 | 2024-05-03 11:39AM EDT | 2024-08-16 | 8.04 | 8.65 | 8.80 | 0.00 | - | 2 | 383 | 51.07% |
| GDX240920C00026000 | 2024-05-02 1:13PM EDT | 2024-09-20 | 8.35 | 8.70 | 9.15 | 0.00 | - | 9 | 3,878 | 51.56% |
| GDX241220C00026000 | 2024-04-22 9:59AM EDT | 2024-12-20 | 8.60 | 9.15 | 9.55 | 0.00 | - | - | 1 | 45.92% |
| GDX250117C00026000 | 2024-04-30 10:01AM EDT | 2025-01-17 | 9.42 | 9.15 | 9.55 | 0.00 | - | 6 | 4,693 | 43.31% |
| GDX250321C00026000 | 2024-04-30 1:42PM EDT | 2025-03-21 | 9.30 | 9.65 | 9.85 | 0.00 | - | - | 20 | 42.36% |
| GDX250620C00026000 | 2024-04-18 2:31PM EDT | 2025-06-20 | 10.25 | 9.35 | 10.90 | 0.00 | - | 1 | 81 | 47.66% |
| GDX251219C00026000 | 2024-02-08 10:33AM EDT | 2025-12-19 | 6.00 | 6.00 | 9.85 | 0.00 | - | 5 | 13 | 31.06% |
| GDX260116C00026000 | 2024-05-07 1:01PM EDT | 2026-01-16 | 11.35 | 11.15 | 11.90 | 0.00 | - | 5 | 94 | 46.31% |
| GDX261218C00026000 | 2024-03-26 3:30PM EDT | 2026-12-18 | 9.40 | 13.10 | 13.50 | 0.00 | - | 3 | 6 | 46.85% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240517P00026000 | 2024-05-07 1:57PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.02 | 0.00 | - | 42 | 16,409 | 73.44% |
| GDX240621P00026000 | 2024-05-07 12:16PM EDT | 2024-06-21 | 0.04 | 0.01 | 0.15 | 0.00 | - | 42 | 36,094 | 51.17% |
| GDX240719P00026000 | 2024-05-07 12:25PM EDT | 2024-07-19 | 0.04 | 0.02 | 0.47 | 0.00 | - | 4 | 3,869 | 54.25% |
| GDX240816P00026000 | 2024-05-08 11:17AM EDT | 2024-08-16 | 0.13 | 0.04 | 0.33 | -0.01 | -7.14% | 1 | 7,539 | 41.60% |
| GDX240920P00026000 | 2024-05-08 12:11PM EDT | 2024-09-20 | 0.17 | 0.17 | 0.20 | -0.04 | -19.05% | 500 | 12,410 | 31.45% |
| GDX241220P00026000 | 2024-05-03 2:49PM EDT | 2024-12-20 | 0.53 | 0.38 | 0.42 | 0.00 | - | 3 | 59 | 29.74% |
| GDX250117P00026000 | 2024-05-07 10:25AM EDT | 2025-01-17 | 0.46 | 0.40 | 0.53 | -0.04 | -8.00% | 10 | 20,305 | 30.13% |
| GDX250321P00026000 | 2024-05-01 10:16AM EDT | 2025-03-21 | 0.96 | 0.47 | 0.99 | 0.00 | - | 16 | 112 | 33.69% |
| GDX250620P00026000 | 2024-04-29 11:55AM EDT | 2025-06-20 | 1.20 | 0.33 | 2.68 | 0.00 | - | 4 | 132 | 47.07% |
| GDX251219P00026000 | 2024-05-01 1:40PM EDT | 2025-12-19 | 1.74 | 0.61 | 2.83 | 0.00 | - | 14 | 6,779 | 40.34% |
| GDX260116P00026000 | 2024-04-25 3:07PM EDT | 2026-01-16 | 1.62 | 1.30 | 2.12 | 0.00 | - | 8 | 1,847 | 33.86% |
| GDX260717P00026000 | 2024-04-16 10:02AM EDT | 2026-07-17 | 2.38 | 1.34 | 2.39 | 0.00 | - | 2 | 11 | 31.65% |
| GDX261218P00026000 | 2024-05-06 3:46PM EDT | 2026-12-18 | 2.14 | 2.09 | 4.95 | 0.00 | - | 320 | 16,088 | 44.54% |
