Marchés français ouverture 8 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
1,0753 -0,0006 (-0,05 %) HANG SENG
18 313,86 -165,51 (-0,90 %) Bitcoin EUR
57 029,95 -1 647,68 (-2,81 %)
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:31.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240510C00031000 | 2024-05-07 1:09PM EDT | 2024-05-10 | 2.91 | 2.05 | 3.25 | 0.00 | - | 12 | 118 | 78.13% |
| GDX240517C00031000 | 2024-05-08 1:55PM EDT | 2024-05-17 | 3.25 | 2.84 | 4.30 | 0.00 | - | 13 | 16,130 | 69.14% |
| GDX240524C00031000 | 2024-05-07 11:57AM EDT | 2024-05-24 | 3.35 | 3.25 | 3.70 | 0.00 | - | 1 | 29 | 59.38% |
| GDX240531C00031000 | 2024-05-06 11:22AM EDT | 2024-05-31 | 3.41 | 3.30 | 3.45 | 0.00 | - | 2 | 59 | 39.16% |
| GDX240607C00031000 | 2024-04-30 2:14PM EDT | 2024-06-07 | 3.03 | 2.71 | 4.80 | 0.00 | - | - | 9 | 78.22% |
| GDX240614C00031000 | 2024-05-08 10:23AM EDT | 2024-06-14 | 3.80 | 3.50 | 3.65 | +0.65 | +20.63% | 1 | 1 | 38.09% |
| GDX240621C00031000 | 2024-05-08 3:57PM EDT | 2024-06-21 | 3.67 | 3.60 | 3.70 | +0.13 | +3.67% | 42 | 17,010 | 36.52% |
| GDX240719C00031000 | 2024-05-08 11:27AM EDT | 2024-07-19 | 5.25 | 3.95 | 4.05 | +1.30 | +32.91% | 5 | 711 | 36.23% |
| GDX240816C00031000 | 2024-05-08 10:59AM EDT | 2024-08-16 | 4.60 | 2.84 | 4.45 | +0.10 | +2.22% | 2 | 253 | 37.62% |
| GDX240920C00031000 | 2024-05-08 2:23PM EDT | 2024-09-20 | 4.70 | 4.70 | 5.20 | -0.45 | -8.74% | 10 | 3,842 | 42.85% |
| GDX241220C00031000 | 2024-04-29 10:31AM EDT | 2024-12-20 | 6.46 | 5.45 | 5.75 | 0.00 | - | 1 | 7 | 38.92% |
| GDX250117C00031000 | 2024-05-08 3:21PM EDT | 2025-01-17 | 5.69 | 5.65 | 5.85 | -0.11 | -1.90% | 25 | 10,307 | 37.70% |
| GDX250321C00031000 | 2024-04-16 2:48PM EDT | 2025-03-21 | 6.05 | 6.10 | 6.30 | 0.00 | - | 2 | 19 | 37.68% |
| GDX250620C00031000 | 2024-05-03 9:45AM EDT | 2025-06-20 | 6.45 | 5.85 | 7.45 | 0.00 | - | 1 | 5,087 | 42.02% |
| GDX251219C00031000 | 2024-05-01 3:42PM EDT | 2025-12-19 | 7.90 | 7.90 | 9.90 | 0.00 | - | 3 | 166 | 50.61% |
| GDX260116C00031000 | 2024-05-03 9:35AM EDT | 2026-01-16 | 7.85 | 7.95 | 8.45 | 0.00 | - | 1 | 288 | 40.37% |
| GDX260618C00031000 | 2024-04-22 3:25PM EDT | 2026-06-18 | 8.21 | 8.05 | 9.85 | 0.00 | - | 1 | 43 | 43.99% |
| GDX260717C00031000 | 2024-04-16 3:00PM EDT | 2026-07-17 | 8.78 | 7.65 | 11.70 | 0.00 | - | 2 | 0 | 53.55% |
| GDX261218C00031000 | 2024-05-02 9:49AM EDT | 2026-12-18 | 9.22 | 7.50 | 12.50 | 0.00 | - | 1 | 25 | 53.22% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240510P00031000 | 2024-05-08 2:43PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.17 | 0.00 | - | 3 | 3,913 | 76.95% |
| GDX240517P00031000 | 2024-05-08 3:59PM EDT | 2024-05-17 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 94 | 35,210 | 35.55% |
| GDX240524P00031000 | 2024-05-08 3:02PM EDT | 2024-05-24 | 0.08 | 0.06 | 0.09 | -0.03 | -27.27% | 5 | 198 | 32.81% |
| GDX240531P00031000 | 2024-05-08 12:41PM EDT | 2024-05-31 | 0.11 | 0.09 | 0.12 | -0.03 | -21.43% | 12 | 234 | 29.79% |
| GDX240607P00031000 | 2024-05-08 12:03PM EDT | 2024-06-07 | 0.15 | 0.15 | 0.18 | -0.07 | -31.82% | 10 | 83 | 29.49% |
| GDX240621P00031000 | 2024-05-08 3:50PM EDT | 2024-06-21 | 0.27 | 0.26 | 0.28 | -0.04 | -12.90% | 255 | 14,042 | 28.22% |
| GDX240719P00031000 | 2024-05-08 1:29PM EDT | 2024-07-19 | 0.51 | 0.47 | 0.50 | -0.05 | -8.93% | 506 | 3,839 | 27.74% |
| GDX240816P00031000 | 2024-05-08 12:13PM EDT | 2024-08-16 | 0.69 | 0.67 | 1.07 | -0.15 | -17.86% | 250 | 5,021 | 33.94% |
| GDX240920P00031000 | 2024-05-07 11:29AM EDT | 2024-09-20 | 1.00 | 0.91 | 0.95 | 0.00 | - | 1 | 9,461 | 27.47% |
| GDX241220P00031000 | 2024-05-08 3:47PM EDT | 2024-12-20 | 1.47 | 1.31 | 1.52 | -0.42 | -22.22% | 1,116 | 150 | 27.63% |
| GDX250117P00031000 | 2024-05-07 3:10PM EDT | 2025-01-17 | 1.77 | 1.63 | 1.70 | 0.00 | - | 81 | 33,702 | 27.91% |
| GDX250321P00031000 | 2024-04-30 2:44PM EDT | 2025-03-21 | 2.41 | 1.97 | 2.98 | 0.00 | - | 1,800 | 1,872 | 36.32% |
| GDX250620P00031000 | 2024-03-26 12:59PM EDT | 2025-06-20 | 3.81 | 2.58 | 2.94 | 0.00 | - | 1 | 5 | 31.71% |
| GDX251219P00031000 | 2024-05-01 3:12PM EDT | 2025-12-19 | 3.24 | 2.85 | 3.10 | 0.00 | - | 18 | 149 | 27.42% |
| GDX260116P00031000 | 2024-04-30 3:17PM EDT | 2026-01-16 | 3.65 | 2.83 | 3.65 | 0.00 | - | 1 | 81 | 30.21% |
| GDX260618P00031000 | 2024-04-22 1:15PM EDT | 2026-06-18 | 3.98 | 2.04 | 5.30 | 0.00 | - | - | 15 | 36.24% |
| GDX261218P00031000 | 2024-04-05 12:40PM EDT | 2026-12-18 | 4.52 | 3.90 | 4.30 | 0.00 | - | 50 | 0 | 27.58% |
