La bourse ferme dans 1 h 8 min
CAC 40
8 150,25 +74,57 (+0,92 %) Euro Stoxx 50
5 044,00 +27,90 (+0,56 %) Dow Jones
38 902,32 +18,06 (+0,05 %) EUR/USD
1,0755 -0,0003 (-0,03 %) Gold future
2 320,60 -3,60 (-0,15 %) Bitcoin EUR
57 991,49 -969,47 (-1,64 %)
VanEck Gold Miners ETF (GDX)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:22AM EDT. Marché ouvert.
Prix d’exercice:32.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240510C00032000 | 2024-05-07 1:18PM EDT | 2024-05-10 | 2.01 | 2.12 | 2.23 | 0.00 | - | 14 | 1,341 | 0.00% |
| GDX240517C00032000 | 2024-05-08 9:45AM EDT | 2024-05-17 | 2.12 | 2.24 | 2.28 | -0.17 | -7.42% | 56 | 8,539 | 0.00% |
| GDX240524C00032000 | 2024-05-07 12:46PM EDT | 2024-05-24 | 2.36 | 2.17 | 2.43 | 0.00 | - | 10 | 357 | 25.78% |
| GDX240531C00032000 | 2024-05-07 9:30AM EDT | 2024-05-31 | 2.51 | 2.28 | 3.40 | 0.00 | - | 1 | 86 | 59.57% |
| GDX240607C00032000 | 2024-05-03 9:32AM EDT | 2024-06-07 | 2.35 | 1.65 | 2.70 | 0.00 | - | 3 | 27 | 30.57% |
| GDX240614C00032000 | 2024-05-03 9:33AM EDT | 2024-06-14 | 2.46 | 2.73 | 3.65 | 0.00 | - | 2 | 2 | 53.76% |
| GDX240621C00032000 | 2024-05-08 10:03AM EDT | 2024-06-21 | 2.87 | 2.84 | 2.89 | -0.03 | -1.03% | 10 | 29,089 | 30.66% |
| GDX240719C00032000 | 2024-05-07 12:03PM EDT | 2024-07-19 | 3.35 | 3.25 | 3.35 | 0.00 | - | 11 | 1,341 | 33.20% |
| GDX240816C00032000 | 2024-05-08 9:30AM EDT | 2024-08-16 | 3.55 | 3.60 | 3.75 | -0.06 | -1.66% | 1 | 1,771 | 34.55% |
| GDX240920C00032000 | 2024-05-07 3:24PM EDT | 2024-09-20 | 4.05 | 4.05 | 5.20 | 0.00 | - | 102 | 13,281 | 48.71% |
| GDX241220C00032000 | 2024-05-07 11:59AM EDT | 2024-12-20 | 5.11 | 5.00 | 5.35 | 0.00 | - | 18 | 193 | 39.20% |
| GDX250117C00032000 | 2024-05-07 2:55PM EDT | 2025-01-17 | 4.95 | 5.10 | 5.25 | -0.15 | -2.94% | 2 | 10,224 | 36.04% |
| GDX250321C00032000 | 2024-05-06 2:43PM EDT | 2025-03-21 | 5.62 | 5.30 | 6.00 | 0.00 | - | 3 | 149 | 38.57% |
| GDX250620C00032000 | 2024-04-25 2:05PM EDT | 2025-06-20 | 7.00 | 5.75 | 7.00 | 0.00 | - | 2 | 36 | 41.41% |
| GDX251219C00032000 | 2024-04-12 3:06PM EDT | 2025-12-19 | 7.54 | 7.55 | 9.25 | 0.00 | - | 2 | 274 | 48.43% |
| GDX260116C00032000 | 2024-05-01 2:49PM EDT | 2026-01-16 | 7.80 | 7.50 | 8.60 | 0.00 | - | 4 | 367 | 43.35% |
| GDX260618C00032000 | 2024-04-23 9:46AM EDT | 2026-06-18 | 7.82 | 7.50 | 9.30 | 0.00 | - | 1 | 0 | 42.64% |
| GDX260717C00032000 | 2024-02-28 3:15PM EDT | 2026-07-17 | 3.65 | 6.65 | 9.50 | 0.00 | - | - | 1 | 42.94% |
| GDX261218C00032000 | 2024-05-07 3:34PM EDT | 2026-12-18 | 9.50 | 8.80 | 9.80 | 0.00 | - | 2 | 132 | 40.81% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240510P00032000 | 2024-05-07 3:46PM EDT | 2024-05-10 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 5 | 3,286 | 43.75% |
| GDX240517P00032000 | 2024-05-08 9:54AM EDT | 2024-05-17 | 0.12 | 0.10 | 0.13 | -0.01 | -7.69% | 9 | 21,153 | 37.40% |
| GDX240524P00032000 | 2024-05-08 9:46AM EDT | 2024-05-24 | 0.21 | 0.19 | 0.22 | 0.00 | - | 90 | 718 | 34.18% |
| GDX240531P00032000 | 2024-05-07 11:51AM EDT | 2024-05-31 | 0.29 | 0.27 | 0.29 | -0.02 | -6.45% | 6 | 1,022 | 31.84% |
| GDX240607P00032000 | 2024-05-08 9:48AM EDT | 2024-06-07 | 0.40 | 0.37 | 0.40 | +0.01 | +2.56% | 10 | 134 | 31.98% |
| GDX240614P00032000 | 2024-05-08 9:31AM EDT | 2024-06-14 | 0.57 | 0.46 | 0.59 | +0.08 | +16.33% | 3 | 104 | 34.57% |
| GDX240621P00032000 | 2024-05-08 10:06AM EDT | 2024-06-21 | 0.54 | 0.54 | 0.56 | 0.00 | - | 37 | 40,449 | 30.96% |
| GDX240719P00032000 | 2024-05-08 9:39AM EDT | 2024-07-19 | 0.91 | 0.82 | 0.86 | +0.07 | +8.33% | 2,201 | 4,087 | 30.32% |
| GDX240816P00032000 | 2024-05-06 3:31PM EDT | 2024-08-16 | 1.10 | 1.01 | 1.13 | 0.00 | - | 80 | 3,349 | 30.15% |
| GDX240920P00032000 | 2024-05-07 10:45AM EDT | 2024-09-20 | 1.32 | 1.32 | 1.37 | 0.00 | - | 66 | 46,244 | 29.25% |
| GDX241220P00032000 | 2024-05-06 9:30AM EDT | 2024-12-20 | 1.94 | 1.89 | 1.96 | 0.00 | - | 1 | 76 | 28.69% |
| GDX250117P00032000 | 2024-05-08 9:30AM EDT | 2025-01-17 | 2.23 | 2.05 | 2.16 | +0.10 | +4.69% | 25 | 24,686 | 28.98% |
| GDX250321P00032000 | 2024-05-06 11:00AM EDT | 2025-03-21 | 2.49 | 2.41 | 2.53 | 0.00 | - | 1 | 3,103 | 29.09% |
| GDX250620P00032000 | 2024-04-30 3:42PM EDT | 2025-06-20 | 3.30 | 1.79 | 2.99 | 0.00 | - | 2 | 4 | 29.08% |
| GDX251219P00032000 | 2024-04-26 1:51PM EDT | 2025-12-19 | 3.50 | 3.40 | 3.65 | 0.00 | - | 7 | 30 | 28.26% |
| GDX260116P00032000 | 2024-05-06 3:44PM EDT | 2026-01-16 | 3.65 | 2.57 | 3.75 | 0.00 | - | 11 | 40 | 28.21% |
| GDX260618P00032000 | 2024-04-22 1:00PM EDT | 2026-06-18 | 3.89 | 3.85 | 4.15 | 0.00 | - | - | 5 | 27.42% |
| GDX260717P00032000 | 2024-04-29 9:42AM EDT | 2026-07-17 | 4.28 | 3.85 | 4.45 | 0.00 | - | - | 20 | 28.51% |
| GDX261218P00032000 | 2024-04-23 11:12AM EDT | 2026-12-18 | 5.00 | 4.30 | 4.65 | 0.00 | - | 1 | 110 | 27.09% |
