Marchés français ouverture 7 h 22 min
Dow Jones
39 056,39 +172,13 (+0,44 %) Nasdaq
16 302,76 -29,80 (-0,18 %) Nikkei 225
38 202,37 -632,73 (-1,63 %) EUR/USD
1,0750 -0,0001 (-0,01 %) HANG SENG
18 313,86 -165,51 (-0,90 %) Bitcoin EUR
56 797,88 -1 323,94 (-2,28 %)
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 :
Prix d’exercice:30.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240510C00030000 | 2024-05-08 1:54PM EDT | 2024-05-10 | 4.14 | 2.38 | 4.30 | +0.04 | +0.98% | 14 | 60 | 108.98% |
| GDX240517C00030000 | 2024-05-08 3:41PM EDT | 2024-05-17 | 4.15 | 4.20 | 4.30 | 0.00 | - | 297 | 21,690 | 53.52% |
| GDX240524C00030000 | 2024-05-08 3:57PM EDT | 2024-05-24 | 4.35 | 4.20 | 4.35 | +0.14 | +3.33% | 40 | 69 | 49.81% |
| GDX240531C00030000 | 2024-04-26 3:25PM EDT | 2024-05-31 | 5.00 | 4.05 | 4.40 | 0.00 | - | 19 | 37 | 44.92% |
| GDX240621C00030000 | 2024-05-08 3:34PM EDT | 2024-06-21 | 4.55 | 4.50 | 4.60 | 0.00 | - | 28 | 33,104 | 40.33% |
| GDX240719C00030000 | 2024-05-07 2:18PM EDT | 2024-07-19 | 4.70 | 4.80 | 4.95 | 0.00 | - | 11 | 1,658 | 40.19% |
| GDX240816C00030000 | 2024-05-06 3:39PM EDT | 2024-08-16 | 5.32 | 5.10 | 5.20 | 0.00 | - | 9 | 1,662 | 38.87% |
| GDX240920C00030000 | 2024-05-08 1:40PM EDT | 2024-09-20 | 5.45 | 5.40 | 5.75 | -0.30 | -5.22% | 41 | 27,774 | 41.85% |
| GDX241220C00030000 | 2024-05-08 1:11PM EDT | 2024-12-20 | 6.38 | 6.20 | 6.85 | +0.38 | +6.33% | 2 | 101 | 44.52% |
| GDX250117C00030000 | 2024-05-08 1:55PM EDT | 2025-01-17 | 6.40 | 6.35 | 6.60 | +0.06 | +0.95% | 324 | 29,199 | 39.45% |
| GDX250321C00030000 | 2024-05-07 9:49AM EDT | 2025-03-21 | 7.00 | 6.65 | 7.10 | 0.00 | - | 4 | 148 | 39.88% |
| GDX250620C00030000 | 2024-05-08 12:09PM EDT | 2025-06-20 | 7.77 | 7.50 | 7.65 | +0.07 | +0.91% | 1 | 3,201 | 39.55% |
| GDX251219C00030000 | 2024-05-03 1:33PM EDT | 2025-12-19 | 8.25 | 8.35 | 9.65 | 0.00 | - | 50 | 7,683 | 46.05% |
| GDX260116C00030000 | 2024-05-06 9:45AM EDT | 2026-01-16 | 9.05 | 8.30 | 9.70 | 0.00 | - | 5 | 1,185 | 45.31% |
| GDX260618C00030000 | 2024-05-03 9:48AM EDT | 2026-06-18 | 9.67 | 8.60 | 10.10 | 0.00 | - | 1 | 15 | 42.87% |
| GDX260717C00030000 | 2024-04-29 9:42AM EDT | 2026-07-17 | 9.99 | 9.45 | 12.45 | 0.00 | - | 20 | 40 | 55.58% |
| GDX261218C00030000 | 2024-04-29 10:00AM EDT | 2026-12-18 | 10.85 | 9.75 | 13.00 | 0.00 | - | 1 | 33 | 53.85% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240510P00030000 | 2024-05-08 3:58PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.02 | 0.00 | - | 14 | 249 | 65.63% |
| GDX240517P00030000 | 2024-05-08 3:48PM EDT | 2024-05-17 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 25 | 45,252 | 42.97% |
| GDX240524P00030000 | 2024-05-08 12:09PM EDT | 2024-05-24 | 0.06 | 0.02 | 0.10 | 0.00 | - | 8 | 220 | 42.19% |
| GDX240531P00030000 | 2024-05-08 12:41PM EDT | 2024-05-31 | 0.07 | 0.06 | 0.09 | 0.00 | - | 6 | 509 | 34.57% |
| GDX240607P00030000 | 2024-05-06 2:21PM EDT | 2024-06-07 | 0.12 | 0.07 | 0.10 | 0.00 | - | 11 | 30 | 31.25% |
| GDX240614P00030000 | 2024-05-08 9:31AM EDT | 2024-06-14 | 0.17 | 0.10 | 1.26 | +0.05 | +41.67% | 4 | 2 | 52.20% |
| GDX240621P00030000 | 2024-05-08 3:46PM EDT | 2024-06-21 | 0.15 | 0.15 | 0.17 | -0.03 | -16.67% | 94 | 47,205 | 29.69% |
| GDX240719P00030000 | 2024-05-08 1:45PM EDT | 2024-07-19 | 0.32 | 0.29 | 0.33 | -0.07 | -17.95% | 4 | 420 | 28.57% |
| GDX240816P00030000 | 2024-05-08 1:23PM EDT | 2024-08-16 | 0.51 | 0.47 | 0.51 | -0.05 | -8.93% | 2 | 939 | 28.47% |
| GDX240920P00030000 | 2024-05-08 2:30PM EDT | 2024-09-20 | 0.68 | 0.66 | 0.68 | -0.07 | -9.33% | 12 | 12,931 | 27.59% |
| GDX241220P00030000 | 2024-05-01 3:26PM EDT | 2024-12-20 | 1.37 | 1.13 | 1.33 | 0.00 | - | 6,022 | 18,805 | 29.40% |
| GDX250117P00030000 | 2024-05-08 2:03PM EDT | 2025-01-17 | 1.35 | 1.30 | 1.37 | -0.05 | -3.57% | 61 | 26,027 | 28.17% |
| GDX250321P00030000 | 2024-04-30 3:52PM EDT | 2025-03-21 | 2.16 | 1.29 | 2.03 | 0.00 | - | 3 | 15 | 31.54% |
| GDX250620P00030000 | 2024-05-06 12:33PM EDT | 2025-06-20 | 2.13 | 2.00 | 2.22 | 0.00 | - | 8,000 | 8,521 | 29.37% |
| GDX251219P00030000 | 2024-04-18 11:47AM EDT | 2025-12-19 | 2.47 | 2.50 | 2.88 | 0.00 | - | 1 | 15,282 | 28.88% |
| GDX260116P00030000 | 2024-04-19 2:05PM EDT | 2026-01-16 | 3.05 | 2.66 | 4.15 | 0.00 | - | 2 | 2,327 | 36.41% |
| GDX260717P00030000 | 2024-04-17 1:56PM EDT | 2026-07-17 | 3.65 | 2.61 | 3.70 | 0.00 | - | - | 2 | 29.47% |
| GDX261218P00030000 | 2024-04-12 11:01AM EDT | 2026-12-18 | 3.50 | 2.03 | 6.00 | 0.00 | - | 5 | 4,027 | 38.90% |
